EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-02 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-03 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-04 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-05 | $0 | $0.004747 | $0 | $0.004518 | $72.89 | $280,722 |
| 2020-11-06 | $0.004518 | $0.005166 | $0 | $0.004981 | $171.81 | $309,481 |
| 2020-11-07 | $0.004981 | $0.005224 | $0.004479 | $0.004895 | $403.74 | $304,137 |
| 2020-11-08 | $0.004895 | $0.005473 | $0.004866 | $0.005418 | $0 | $336,602 |
| 2020-11-09 | $0.005418 | $0.005519 | $0.004608 | $0.005060 | $341.20 | $314,377 |
| 2020-11-10 | $0.005060 | $0.005394 | $0.005018 | $0.005199 | $0 | $322,991 |
| 2020-11-11 | $0.005199 | $0.005483 | $0.004204 | $0.005336 | $401.36 | $331,528 |
| 2020-11-12 | $0.005339 | $0.005339 | $0.004399 | $0.004559 | $218.38 | $283,243 |
| 2020-11-13 | $0.004557 | $0.004610 | $0 | $0.004404 | $0 | $273,633 |
| 2020-11-14 | $0.004406 | $0.004406 | $0.004252 | $0.004340 | $15.37 | $269,672 |
| 2020-11-15 | $0.004338 | $0.004353 | $0 | $0 | $0 | $0 |
| 2020-11-16 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-17 | $0 | $0.004769 | $0 | $0.003887 | $397.83 | $241,493 |
| 2020-11-18 | $0.003882 | $0.004304 | $0.002950 | $0.003919 | $0 | $243,473 |
| 2020-11-19 | $0.003917 | $0.004121 | $0.003575 | $0.003737 | $349.43 | $232,214 |
| 2020-11-20 | $0.003742 | $0.004315 | $0.003738 | $0.004097 | $469.81 | $254,581 |
| 2020-11-21 | $0.004097 | $0.004355 | $0.003890 | $0.004287 | $450.26 | $266,357 |
| 2020-11-22 | $0.004288 | $0.004298 | $0.003972 | $0.004231 | $0 | $262,852 |
| 2020-11-23 | $0.004225 | $0.004491 | $0.003997 | $0.004221 | $418.64 | $262,254 |
| 2020-11-24 | $0.004224 | $0.004450 | $0.004170 | $0.004395 | $447.83 | $273,076 |
| 2020-11-25 | $0.004395 | $0.004460 | $0.004106 | $0.004309 | $0 | $267,708 |
| 2020-11-26 | $0.004308 | $0.004339 | $0.003761 | $0.003943 | $344.99 | $245,006 |
| 2020-11-27 | $0.003945 | $0.004012 | $0.003667 | $0.003935 | $409.48 | $244,485 |
| 2020-11-28 | $0.003935 | $0.003953 | $0.003044 | $0.003189 | $0 | $198,150 |
| 2020-11-29 | $0.003189 | $0.003215 | $0.003034 | $0.003090 | $8.60 | $192,004 |
| 2020-11-30 | $0.003090 | $0.003357 | $0.003090 | $0.003337 | $119.70 | $207,310 |