EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003336 | $0.003771 | $0.003306 | $0.003573 | $534.64 | $221,985 |
| 2020-12-02 | $0.003573 | $0.003669 | $0.003486 | $0.003649 | $434.77 | $226,688 |
| 2020-12-03 | $0.003648 | $0.003718 | $0.003596 | $0.003695 | $431.30 | $229,580 |
| 2020-12-04 | $0.003695 | $0.003707 | $0.003552 | $0.003553 | $384.97 | $220,774 |
| 2020-12-05 | $0.003553 | $0.003640 | $0.003532 | $0.003639 | $535.03 | $226,109 |
| 2020-12-06 | $0.003639 | $0.003684 | $0.003591 | $0.003674 | $540.69 | $228,292 |
| 2020-12-07 | $0.003676 | $0.003688 | $0.003408 | $0.003647 | $297.10 | $226,576 |
| 2020-12-08 | $0.003646 | $0.003664 | $0.003471 | $0.003481 | $386.49 | $216,266 |
| 2020-12-09 | $0.003481 | $0.003539 | $0.003408 | $0.003527 | $406.32 | $219,157 |
| 2020-12-10 | $0.003525 | $0.003525 | $0.003412 | $0.003472 | $508.78 | $215,704 |
| 2020-12-11 | $0.003470 | $0.003471 | $0.003348 | $0.003434 | $431.49 | $213,334 |
| 2020-12-12 | $0.003431 | $0.003593 | $0.003429 | $0.003572 | $438.35 | $221,906 |
| 2020-12-13 | $0.003573 | $0.003682 | $0.003560 | $0.003638 | $583.91 | $226,026 |
| 2020-12-14 | $0.003637 | $0.003668 | $0.003612 | $0.003659 | $519.71 | $227,307 |
| 2020-12-15 | $0.003657 | $0.003709 | $0.003625 | $0.003690 | $613.89 | $229,274 |
| 2020-12-16 | $0.003690 | $0.004077 | $0.003667 | $0.004049 | $441.16 | $251,540 |
| 2020-12-17 | $0.004049 | $0.004492 | $0.004035 | $0.004335 | $536.28 | $269,340 |
| 2020-12-18 | $0.004333 | $0.004415 | $0.004256 | $0.004393 | $466.15 | $272,939 |
| 2020-12-19 | $0.004396 | $0.004576 | $0.004109 | $0.004534 | $424.74 | $281,703 |
| 2020-12-20 | $0.004535 | $0.004600 | $0.004189 | $0.004469 | $482.68 | $277,683 |
| 2020-12-21 | $0.004460 | $0.004571 | $0.004116 | $0.004117 | $491.49 | $255,789 |
| 2020-12-22 | $0.004105 | $0.004520 | $0.003813 | $0.004518 | $1,353.90 | $280,739 |
| 2020-12-23 | $0.004518 | $0.004565 | $0.004119 | $0.004420 | $0 | $274,635 |
| 2020-12-24 | $0.004416 | $0.004883 | $0.003470 | $0.003802 | $0 | $236,198 |
| 2020-12-25 | $0.003797 | $0.003954 | $0.003754 | $0.003948 | $0 | $245,265 |
| 2020-12-26 | $0.003946 | $0.004275 | $0.003924 | $0.004229 | $0 | $262,781 |
| 2020-12-27 | $0.004231 | $0.004526 | $0.004148 | $0.004210 | $0 | $261,574 |
| 2020-12-28 | $0.004205 | $0.004382 | $0.004193 | $0.004334 | $0 | $269,246 |
| 2020-12-29 | $0.004334 | $0.004379 | $0.004158 | $0.004378 | $0 | $272,028 |
| 2020-12-30 | $0.004378 | $0.004629 | $0.004378 | $0.004613 | $0 | $286,634 |
| 2020-12-31 | $0.004615 | $0.004679 | $0.004512 | $0.004642 | $0 | $288,397 |