EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003834 | $0.004005 | $0.003820 | $0.003965 | $225.29 | $246,339 |
| 2020-07-02 | $0.003966 | $0.003995 | $0.003864 | $0.003915 | $264.63 | $243,263 |
| 2020-07-03 | $0.003914 | $0.003945 | $0.003889 | $0.003901 | $185.47 | $242,360 |
| 2020-07-04 | $0.003901 | $0.003981 | $0.003797 | $0.003919 | $96.21 | $243,501 |
| 2020-07-05 | $0.003905 | $0.003969 | $0.003857 | $0.003895 | $207.86 | $242,030 |
| 2020-07-06 | $0.003895 | $0.004038 | $0.003849 | $0.004004 | $157.40 | $248,751 |
| 2020-07-07 | $0.004003 | $0.004043 | $0.003884 | $0.003979 | $107.96 | $247,222 |
| 2020-07-08 | $0.003980 | $0.004071 | $0.003892 | $0.004056 | $167.09 | $251,974 |
| 2020-07-09 | $0.004056 | $0.004064 | $0.003878 | $0.003984 | $176.44 | $247,513 |
| 2020-07-10 | $0.003984 | $0.003995 | $0.003786 | $0.003991 | $150.38 | $247,976 |
| 2020-07-11 | $0.003991 | $0.004009 | $0.003874 | $0.003974 | $115.67 | $246,896 |
| 2020-07-12 | $0.003974 | $0.004016 | $0.003793 | $0.003989 | $222.61 | $247,845 |
| 2020-07-13 | $0.003989 | $0.004109 | $0.003798 | $0.003992 | $270.42 | $248,043 |
| 2020-07-14 | $0.003969 | $0.004080 | $0.003856 | $0.003972 | $179.72 | $246,781 |
| 2020-07-15 | $0.003972 | $0.004085 | $0.003862 | $0.004043 | $211.80 | $251,174 |
| 2020-07-16 | $0.004042 | $0.004070 | $0.003818 | $0.003925 | $133.39 | $243,865 |
| 2020-07-17 | $0.003925 | $0.003966 | $0.003744 | $0.003934 | $162.04 | $244,397 |
| 2020-07-18 | $0.003933 | $0.003973 | $0.003842 | $0.003935 | $143.31 | $244,506 |
| 2020-07-19 | $0.003935 | $0.004694 | $0.003919 | $0.004683 | $141.19 | $290,977 |
| 2020-07-20 | $0.004690 | $0.004725 | $0.004570 | $0.004666 | $38.52 | $289,888 |
| 2020-07-21 | $0.004666 | $0.004809 | $0.004587 | $0.004778 | $28.95 | $296,844 |
| 2020-07-22 | $0.004778 | $0.004809 | $0.004568 | $0.004668 | $246.13 | $290,049 |
| 2020-07-23 | $0.004668 | $0.004832 | $0.004457 | $0.004695 | $179.76 | $291,723 |
| 2020-07-24 | $0.004697 | $0.004920 | $0.004384 | $0.004768 | $305.18 | $296,223 |
| 2020-07-25 | $0.004768 | $0.006326 | $0.003826 | $0.005613 | $286.24 | $348,748 |
| 2020-07-26 | $0.005614 | $0.006176 | $0.005507 | $0.005844 | $203.63 | $363,071 |
| 2020-07-27 | $0.005844 | $0.006911 | $0.005368 | $0.005492 | $398.67 | $341,229 |
| 2020-07-28 | $0.005602 | $0.005718 | $0.005170 | $0.005564 | $266.12 | $345,667 |
| 2020-07-29 | $0.005565 | $0.005758 | $0.005441 | $0.005543 | $235.33 | $344,410 |
| 2020-07-30 | $0.005548 | $0.005677 | $0.005366 | $0.005551 | $207.94 | $344,865 |
| 2020-07-31 | $0.005550 | $0.005834 | $0.005488 | $0.005660 | $214.21 | $351,690 |