EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005807 | $0.006611 | $0.005571 | $0.005574 | $70,744.40 | $6,353,880 |
| 2018-07-02 | $0.005576 | $0.006274 | $0.005482 | $0.005733 | $76,850.20 | $6,534,452 |
| 2018-07-03 | $0.005751 | $0.006395 | $0.005751 | $0.005954 | $111,662 | $6,788,236 |
| 2018-07-04 | $0.005986 | $0.006084 | $0.005571 | $0.005689 | $100,653 | $6,485,194 |
| 2018-07-05 | $0.005668 | $0.006168 | $0.005573 | $0.005721 | $87,374.30 | $6,522,382 |
| 2018-07-06 | $0.005810 | $0.005950 | $0.005334 | $0.005884 | $117,396 | $6,707,625 |
| 2018-07-07 | $0.005877 | $0.005952 | $0.004893 | $0.005167 | $78,603.30 | $5,890,977 |
| 2018-07-08 | $0.005167 | $0.006078 | $0.005042 | $0.005641 | $86,489.40 | $6,430,564 |
| 2018-07-09 | $0.005674 | $0.005979 | $0.005508 | $0.005508 | $98,347.10 | $6,278,974 |
| 2018-07-10 | $0.005453 | $0.005549 | $0.004939 | $0.005007 | $60,802.30 | $5,708,470 |
| 2018-07-11 | $0.005046 | $0.005127 | $0.004595 | $0.005076 | $66,348.20 | $5,786,391 |
| 2018-07-12 | $0.005074 | $0.005074 | $0.004638 | $0.005025 | $65,835.60 | $5,728,136 |
| 2018-07-13 | $0.005030 | $0.005082 | $0.004695 | $0.004761 | $80,860.00 | $5,427,989 |
| 2018-07-14 | $0.004783 | $0.004869 | $0.004717 | $0.004832 | $56,710.90 | $5,508,863 |
| 2018-07-15 | $0.004828 | $0.005006 | $0.004682 | $0.004911 | $70,128.20 | $5,598,845 |
| 2018-07-16 | $0.004953 | $0.004971 | $0.004336 | $0.004387 | $71,833.20 | $5,001,676 |
| 2018-07-17 | $0.004376 | $0.005453 | $0.004366 | $0.005290 | $92,074.40 | $6,030,904 |
| 2018-07-18 | $0.005288 | $0.006569 | $0.004575 | $0.005089 | $85,902.50 | $5,801,918 |
| 2018-07-19 | $0.005087 | $0.005229 | $0.004361 | $0.004908 | $95,006.40 | $5,595,824 |
| 2018-07-20 | $0.004910 | $0.004977 | $0.003337 | $0.003716 | $112,925 | $4,236,239 |
| 2018-07-21 | $0.003670 | $0.004835 | $0.002964 | $0.003813 | $75,333.00 | $4,346,867 |
| 2018-07-22 | $0.003818 | $0.005036 | $0.003098 | $0.003810 | $65,166.00 | $4,342,946 |
| 2018-07-23 | $0.003827 | $0.003968 | $0.003408 | $0.003512 | $49,843.90 | $4,004,027 |
| 2018-07-24 | $0.003517 | $0.004514 | $0.003371 | $0.004080 | $84,698.70 | $4,651,277 |
| 2018-07-25 | $0.004003 | $0.004116 | $0.003653 | $0.004005 | $32,183.10 | $4,566,277 |
| 2018-07-26 | $0.004004 | $0.004097 | $0.003501 | $0.003535 | $44,840.60 | $4,029,723 |
| 2018-07-27 | $0.003533 | $0.003936 | $0.003329 | $0.003673 | $38,245.30 | $4,187,537 |
| 2018-07-28 | $0.003681 | $0.003887 | $0.003576 | $0.003697 | $36,778.30 | $4,214,533 |
| 2018-07-29 | $0.003692 | $0.003911 | $0.003418 | $0.003563 | $179,745 | $4,062,328 |
| 2018-07-30 | $0.003565 | $0.004796 | $0.003509 | $0.004544 | $72,127.50 | $5,180,490 |
| 2018-07-31 | $0.004536 | $0.005128 | $0.004350 | $0.004568 | $95,646.60 | $5,207,651 |