EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003314 | $0.003677 | $0.003307 | $0.003660 | $195.26 | $227,384 |
| 2020-06-02 | $0.003660 | $0.003669 | $0.003307 | $0.003428 | $234.54 | $212,995 |
| 2020-06-03 | $0.003428 | $0.003477 | $0.003324 | $0.003476 | $288.99 | $215,968 |
| 2020-06-04 | $0.003477 | $0.003552 | $0.003157 | $0.003528 | $261.96 | $219,215 |
| 2020-06-05 | $0.003528 | $0.003544 | $0.003285 | $0.003382 | $298.09 | $210,118 |
| 2020-06-06 | $0.003382 | $0.003497 | $0.003260 | $0.003279 | $263.87 | $203,756 |
| 2020-06-07 | $0.003279 | $0.003491 | $0.003140 | $0.003416 | $245.31 | $212,221 |
| 2020-06-08 | $0.003416 | $0.003514 | $0.003111 | $0.003322 | $270.07 | $206,404 |
| 2020-06-09 | $0.003224 | $0.003530 | $0.003197 | $0.003526 | $235.69 | $219,083 |
| 2020-06-10 | $0.003526 | $0.003566 | $0.003215 | $0.003354 | $202.34 | $208,407 |
| 2020-06-11 | $0.003354 | $0.003575 | $0.003149 | $0.003262 | $253.34 | $202,656 |
| 2020-06-12 | $0.003260 | $0.003425 | $0.003120 | $0.003127 | $193.05 | $194,260 |
| 2020-06-13 | $0.003128 | $0.003416 | $0.003109 | $0.003409 | $261.60 | $211,802 |
| 2020-06-14 | $0.003408 | $0.003411 | $0.003286 | $0.003375 | $234.19 | $209,707 |
| 2020-06-15 | $0.003375 | $0.003381 | $0.002808 | $0.002924 | $96.77 | $181,699 |
| 2020-06-16 | $0.002925 | $0.002968 | $0.002830 | $0.002857 | $2.53 | $177,509 |
| 2020-06-17 | $0.002857 | $0.002860 | $0.002791 | $0.002842 | $1.40 | $176,547 |
| 2020-06-18 | $0.002841 | $0.003772 | $0.002821 | $0.003764 | $107.77 | $233,845 |
| 2020-06-19 | $0.003768 | $0.004144 | $0.003653 | $0.004084 | $205.73 | $253,734 |
| 2020-06-20 | $0.004084 | $0.004139 | $0.004047 | $0.004103 | $123.70 | $254,941 |
| 2020-06-21 | $0.004101 | $0.004142 | $0.004008 | $0.004091 | $80.32 | $254,163 |
| 2020-06-22 | $0.004091 | $0.004262 | $0.004089 | $0.004246 | $98.97 | $263,818 |
| 2020-06-23 | $0.004246 | $0.004255 | $0.004131 | $0.004237 | $142.70 | $263,278 |
| 2020-06-24 | $0.004239 | $0.004257 | $0.003990 | $0.004092 | $156.91 | $254,246 |
| 2020-06-25 | $0.004095 | $0.004112 | $0.003989 | $0.004070 | $141.37 | $252,902 |
| 2020-06-26 | $0.004070 | $0.004099 | $0.003999 | $0.004026 | $211.00 | $250,158 |
| 2020-06-27 | $0.004026 | $0.004058 | $0.003928 | $0.003970 | $100.87 | $246,662 |
| 2020-06-28 | $0.003970 | $0.004051 | $0.003893 | $0.004013 | $129.26 | $249,341 |
| 2020-06-29 | $0.004013 | $0.004067 | $0.003895 | $0.004030 | $199.02 | $250,405 |
| 2020-06-30 | $0.004030 | $0.004064 | $0.003827 | $0.003834 | $175.87 | $238,198 |