EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005716 | $0.005855 | $0.005230 | $0.005729 | $211.32 | $355,920 |
| 2020-09-02 | $0.005729 | $0.01615 | $0.005464 | $0.006724 | $847.75 | $417,741 |
| 2020-09-03 | $0.006835 | $0.006954 | $0.005313 | $0.005510 | $262.87 | $342,356 |
| 2020-09-04 | $0.005615 | $0.005841 | $0.005508 | $0.005768 | $178.69 | $358,350 |
| 2020-09-05 | $0.005766 | $0.005787 | $0.004562 | $0.004677 | $217.86 | $290,561 |
| 2020-09-06 | $0.004677 | $0.004758 | $0.004613 | $0.004721 | $250.80 | $293,335 |
| 2020-09-07 | $0.004722 | $0.004783 | $0.004560 | $0.004768 | $222.25 | $296,221 |
| 2020-09-08 | $0.004769 | $0.004799 | $0.004555 | $0.004659 | $237.83 | $289,442 |
| 2020-09-09 | $0.004659 | $0.004759 | $0.004603 | $0.004707 | $308.25 | $292,423 |
| 2020-09-10 | $0.004707 | $0.004819 | $0.004707 | $0.004761 | $296.51 | $295,786 |
| 2020-09-11 | $0.004761 | $0.004787 | $0.004700 | $0.004784 | $260.65 | $297,264 |
| 2020-09-12 | $0.004784 | $0.004822 | $0.004738 | $0.004808 | $5.32 | $298,713 |
| 2020-09-13 | $0.004808 | $0.004861 | $0.004605 | $0.004648 | $1.16 | $288,775 |
| 2020-09-14 | $0.004648 | $0.004836 | $0.004623 | $0.004804 | $1.20 | $298,454 |
| 2020-09-15 | $0.004805 | $0.004919 | $0.004790 | $0.004852 | $0 | $301,448 |
| 2020-09-16 | $0.004852 | $0.004879 | $0.004533 | $0.004824 | $246.23 | $299,747 |
| 2020-09-17 | $0.004825 | $0.004858 | $0.004735 | $0.004814 | $303.06 | $299,124 |
| 2020-09-18 | $0.004814 | $0.004854 | $0.004767 | $0.004810 | $284.76 | $298,850 |
| 2020-09-19 | $0.004812 | $0.004904 | $0.004800 | $0.004879 | $243.90 | $303,138 |
| 2020-09-20 | $0.004879 | $0.004879 | $0.004752 | $0.004808 | $230.23 | $298,755 |
| 2020-09-21 | $0.004808 | $0.004833 | $0.004566 | $0.004598 | $194.83 | $285,670 |
| 2020-09-22 | $0.004597 | $0.004650 | $0.004566 | $0.004636 | $277.20 | $288,024 |
| 2020-09-23 | $0.004635 | $0.004637 | $0.004398 | $0.004406 | $280.75 | $273,741 |
| 2020-09-24 | $0.004406 | $0.004632 | $0.004400 | $0.004627 | $250.71 | $287,470 |
| 2020-09-25 | $0.004627 | $0.004634 | $0 | $0 | $0 | $0 |
| 2020-09-26 | $0 | $0.004631 | $0 | $0.004623 | $2.15 | $287,221 |
| 2020-09-27 | $0.004623 | $0.004643 | $0 | $0 | $0 | $0 |
| 2020-09-28 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-09-29 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-09-30 | $0 | $0 | $0 | $0 | $0 | $0 |