EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005015 | $0.005265 | $0.005015 | $0.005142 | $211.00 | $319,459 |
| 2020-05-02 | $0.005142 | $0.005165 | $0.004880 | $0.004937 | $150.29 | $306,746 |
| 2020-05-03 | $0.004941 | $0.005135 | $0.004687 | $0.004978 | $249.87 | $309,285 |
| 2020-05-04 | $0.004979 | $0.005001 | $0.004768 | $0.004901 | $240.40 | $304,498 |
| 2020-05-05 | $0.004896 | $0.005054 | $0.004861 | $0.004939 | $246.07 | $306,844 |
| 2020-05-06 | $0.004933 | $0.005268 | $0.004925 | $0.005174 | $171.05 | $321,466 |
| 2020-05-07 | $0.005174 | $0.005597 | $0.005024 | $0.005555 | $295.13 | $345,167 |
| 2020-05-08 | $0.005551 | $0.005600 | $0.005402 | $0.005410 | $261.07 | $336,151 |
| 2020-05-09 | $0.005412 | $0.005545 | $0.005272 | $0.005272 | $265.06 | $327,544 |
| 2020-05-10 | $0.005271 | $0.005272 | $0.004597 | $0.004814 | $268.51 | $299,080 |
| 2020-05-11 | $0.004817 | $0.004997 | $0.004617 | $0.004729 | $210.46 | $293,829 |
| 2020-05-12 | $0.004731 | $0.005002 | $0.004706 | $0.004839 | $219.94 | $300,681 |
| 2020-05-13 | $0.004839 | $0.005298 | $0.004839 | $0.005192 | $223.00 | $322,608 |
| 2020-05-14 | $0.005171 | $0.005580 | $0.004254 | $0.004672 | $199.18 | $290,272 |
| 2020-05-15 | $0.004670 | $0.004985 | $0.003687 | $0.004474 | $213.77 | $277,955 |
| 2020-05-16 | $0.004472 | $0.004525 | $0.003740 | $0.004030 | $232.34 | $250,390 |
| 2020-05-17 | $0.004030 | $0.005210 | $0.004025 | $0.004643 | $170.25 | $288,456 |
| 2020-05-18 | $0.004642 | $0.004870 | $0.004411 | $0.004866 | $254.61 | $302,355 |
| 2020-05-19 | $0.004863 | $0.005334 | $0.004509 | $0.004956 | $221.69 | $307,910 |
| 2020-05-20 | $0.004959 | $0.005268 | $0.004563 | $0.004665 | $173.55 | $289,826 |
| 2020-05-21 | $0.004665 | $0.004859 | $0.002895 | $0.003633 | $205.81 | $225,716 |
| 2020-05-22 | $0.003632 | $0.003888 | $0.003434 | $0.003582 | $240.34 | $222,549 |
| 2020-05-23 | $0.003582 | $0.003875 | $0.003498 | $0.003500 | $169.89 | $217,442 |
| 2020-05-24 | $0.003592 | $0.003887 | $0.003487 | $0.003515 | $185.77 | $218,378 |
| 2020-05-25 | $0.003505 | $0.003811 | $0.003229 | $0.003474 | $250.23 | $215,820 |
| 2020-05-26 | $0.003473 | $0.003686 | $0.003337 | $0.003444 | $131.59 | $213,992 |
| 2020-05-27 | $0.003444 | $0.003682 | $0.002756 | $0.003123 | $125.75 | $194,030 |
| 2020-05-28 | $0.003123 | $0.003620 | $0.003117 | $0.003429 | $264.87 | $213,068 |
| 2020-05-29 | $0.003429 | $0.003624 | $0.003337 | $0.003586 | $238.72 | $222,795 |
| 2020-05-30 | $0.003586 | $0.003638 | $0.002576 | $0.003394 | $251.64 | $210,885 |
| 2020-05-31 | $0.003394 | $0.003641 | $0.002958 | $0.003315 | $235.02 | $205,978 |