EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.005660 | $0.006024 | $0.005560 | $0.006002 | $282.92 | $372,936 |
| 2020-08-02 | $0.006002 | $0.006136 | $0.005532 | $0.005639 | $288.43 | $350,382 |
| 2020-08-03 | $0.005642 | $0.005827 | $0.005550 | $0.005736 | $298.87 | $356,391 |
| 2020-08-04 | $0.005736 | $0.005930 | $0.005556 | $0.005711 | $276.10 | $354,853 |
| 2020-08-05 | $0.005712 | $0.005974 | $0.005586 | $0.005637 | $207.13 | $350,258 |
| 2020-08-06 | $0.005755 | $0.006057 | $0.005619 | $0.005770 | $245.15 | $358,484 |
| 2020-08-07 | $0.005769 | $0.005937 | $0.005595 | $0.005915 | $253.41 | $367,485 |
| 2020-08-08 | $0.005917 | $0.006022 | $0.005839 | $0.005996 | $308.26 | $372,569 |
| 2020-08-09 | $0.005998 | $0.006015 | $0.005844 | $0.005960 | $292.42 | $370,308 |
| 2020-08-10 | $0.005962 | $0.006147 | $0.005894 | $0.006061 | $398.90 | $376,570 |
| 2020-08-11 | $0.006063 | $0.006085 | $0.005673 | $0.005808 | $278.76 | $360,888 |
| 2020-08-12 | $0.005811 | $0.005923 | $0.005718 | $0.005905 | $284.30 | $366,862 |
| 2020-08-13 | $0.005905 | $0.006128 | $0.005746 | $0.006127 | $308.76 | $380,676 |
| 2020-08-14 | $0.006125 | $0.006152 | $0.005881 | $0.005999 | $267.25 | $372,746 |
| 2020-08-15 | $0.006001 | $0.006094 | $0.005768 | $0.005821 | $308.84 | $361,652 |
| 2020-08-16 | $0.005820 | $0.005965 | $0.005278 | $0.005834 | $221.55 | $362,444 |
| 2020-08-17 | $0.005834 | $0.005953 | $0.005432 | $0.005756 | $381.87 | $357,653 |
| 2020-08-18 | $0.005878 | $0.006144 | $0.004940 | $0.005506 | $228.39 | $342,117 |
| 2020-08-19 | $0.005506 | $0.005529 | $0.005144 | $0.005284 | $264.08 | $328,284 |
| 2020-08-20 | $0.005284 | $0.005350 | $0.005207 | $0.005343 | $233.75 | $331,981 |
| 2020-08-21 | $0.005343 | $0.005347 | $0.005152 | $0.005200 | $266.63 | $323,096 |
| 2020-08-22 | $0.005200 | $0.005225 | $0.004871 | $0.005021 | $236.20 | $311,932 |
| 2020-08-23 | $0.005020 | $0.005254 | $0.004963 | $0.005245 | $195.81 | $325,907 |
| 2020-08-24 | $0.005245 | $0.005424 | $0.005057 | $0.005415 | $169.75 | $336,412 |
| 2020-08-25 | $0.005413 | $0.005414 | $0.004978 | $0.005113 | $242.61 | $317,666 |
| 2020-08-26 | $0.005107 | $0.005303 | $0.004991 | $0.005283 | $174.12 | $328,208 |
| 2020-08-27 | $0.005051 | $0.005324 | $0.004899 | $0.005090 | $214.81 | $316,234 |
| 2020-08-28 | $0.005090 | $0.005309 | $0.005032 | $0.005303 | $246.95 | $329,507 |
| 2020-08-29 | $0.005304 | $0.005411 | $0.005057 | $0.005404 | $155.87 | $335,761 |
| 2020-08-30 | $0.005402 | $0.005738 | $0.005334 | $0.005737 | $225.47 | $356,455 |
| 2020-08-31 | $0.005738 | $0.005768 | $0.005599 | $0.005718 | $202.83 | $355,264 |