EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004571 | $0.004778 | $0.004168 | $0.004712 | $50,095.80 | $5,371,621 |
| 2018-08-02 | $0.004724 | $0.004856 | $0.004122 | $0.004341 | $57,180.80 | $4,949,450 |
| 2018-08-03 | $0.004418 | $0.005770 | $0.003557 | $0.005269 | $90,737.80 | $6,007,106 |
| 2018-08-04 | $0.005172 | $0.005173 | $0.004172 | $0.004236 | $73,827.80 | $4,829,853 |
| 2018-08-05 | $0.004240 | $0.004335 | $0.003903 | $0.004152 | $35,681.10 | $4,733,867 |
| 2018-08-06 | $0.004160 | $0.004811 | $0.003983 | $0.004628 | $115,583 | $5,276,023 |
| 2018-08-07 | $0.004626 | $0.005055 | $0.004626 | $0.004627 | $60,289.50 | $5,275,259 |
| 2018-08-08 | $0.004637 | $0.004637 | $0.004203 | $0.004347 | $31,911.20 | $5,920,029 |
| 2018-08-09 | $0.004358 | $0.004708 | $0.003798 | $0.004590 | $75,928.90 | $6,251,893 |
| 2018-08-10 | $0.004586 | $0.004608 | $0.003978 | $0.004076 | $80,123.80 | $5,550,739 |
| 2018-08-11 | $0.004075 | $0.004327 | $0.003846 | $0.004235 | $58,700.40 | $5,767,573 |
| 2018-08-12 | $0.004224 | $0.004464 | $0.003962 | $0.004338 | $65,218.30 | $5,907,445 |
| 2018-08-13 | $0.004336 | $0.004400 | $0.003879 | $0.003966 | $69,281.30 | $5,401,388 |
| 2018-08-14 | $0.003964 | $0.003974 | $0.003433 | $0.003691 | $74,452.50 | $5,027,454 |
| 2018-08-15 | $0.003689 | $0.004176 | $0.003671 | $0.003690 | $48,826.00 | $5,025,288 |
| 2018-08-16 | $0.003685 | $0.003924 | $0.003488 | $0.003861 | $71,691.30 | $5,259,066 |
| 2018-08-17 | $0.003863 | $0.004191 | $0.003730 | $0.004039 | $66,011.80 | $5,501,341 |
| 2018-08-18 | $0.004030 | $0.004093 | $0.003664 | $0.003905 | $50,367.50 | $5,318,256 |
| 2018-08-19 | $0.003910 | $0.003981 | $0.003664 | $0.003761 | $41,546.20 | $5,121,741 |
| 2018-08-20 | $0.003755 | $0.003939 | $0.003546 | $0.003763 | $56,340.90 | $5,127,821 |
| 2018-08-21 | $0.003762 | $0.003762 | $0.003493 | $0.003567 | $63,761.70 | $4,860,796 |
| 2018-08-22 | $0.003568 | $0.003817 | $0.003504 | $0.003622 | $62,605.20 | $4,935,687 |
| 2018-08-23 | $0.003620 | $0.003637 | $0.003262 | $0.003574 | $52,004.80 | $4,869,680 |
| 2018-08-24 | $0.003577 | $0.003710 | $0.003304 | $0.003574 | $56,768.90 | $4,869,462 |
| 2018-08-25 | $0.003573 | $0.003753 | $0.003539 | $0.003740 | $31,015.00 | $5,096,208 |
| 2018-08-26 | $0.003748 | $0.003752 | $0.003334 | $0.003357 | $40,361.20 | $4,574,871 |
| 2018-08-27 | $0.003356 | $0.003520 | $0.003284 | $0.003480 | $42,152.30 | $4,741,877 |
| 2018-08-28 | $0.003477 | $0.003568 | $0.003179 | $0.003282 | $50,515.80 | $4,471,595 |
| 2018-08-29 | $0.003284 | $0.003418 | $0.002944 | $0.003066 | $62,382.10 | $4,178,257 |
| 2018-08-30 | $0.003068 | $0.003071 | $0.002868 | $0.002927 | $50,498.90 | $3,988,004 |
| 2018-08-31 | $0.002929 | $0.002929 | $0.002670 | $0.002685 | $43,886.60 | $3,658,392 |