EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002643 | $0.002775 | $0.002568 | $0.002636 | $45,332.70 | $3,592,099 |
| 2018-09-02 | $0.002637 | $0.002926 | $0.002339 | $0.002763 | $35,000.10 | $3,764,938 |
| 2018-09-03 | $0.002761 | $0.005669 | $0.002604 | $0.004300 | $143,956 | $5,859,156 |
| 2018-09-04 | $0.004300 | $0.004452 | $0.003385 | $0.003872 | $64,833.50 | $5,276,163 |
| 2018-09-05 | $0.003876 | $0.003958 | $0.003288 | $0.003288 | $38,244.00 | $4,481,213 |
| 2018-09-06 | $0.003334 | $0.003334 | $0.003026 | $0.003057 | $45,624.60 | $4,165,120 |
| 2018-09-07 | $0.003056 | $0.003083 | $0.002883 | $0.002883 | $53,502.60 | $3,928,962 |
| 2018-09-08 | $0.002888 | $0.002952 | $0.002525 | $0.002540 | $41,495.50 | $3,460,994 |
| 2018-09-09 | $0.002538 | $0.002676 | $0.002431 | $0.002570 | $40,200.50 | $3,502,175 |
| 2018-09-10 | $0.002569 | $0.002684 | $0.002413 | $0.002431 | $28,674.00 | $3,312,854 |
| 2018-09-11 | $0.002431 | $0.002548 | $0.002344 | $0.002544 | $38,791.60 | $3,466,527 |
| 2018-09-12 | $0.002545 | $0.002843 | $0.002262 | $0.002535 | $59,699.10 | $3,453,976 |
| 2018-09-13 | $0.002537 | $0.002586 | $0.002451 | $0.002523 | $27,092.00 | $3,438,605 |
| 2018-09-14 | $0.002522 | $0.002594 | $0.002405 | $0.002511 | $35,561.70 | $3,421,353 |
| 2018-09-15 | $0.002507 | $0.002606 | $0.002452 | $0.002547 | $44,297.00 | $3,470,601 |
| 2018-09-16 | $0.002551 | $0.002674 | $0.002481 | $0.002563 | $40,817.00 | $3,492,814 |
| 2018-09-17 | $0.002569 | $0.002578 | $0.002339 | $0.002357 | $24,867.20 | $3,211,782 |
| 2018-09-18 | $0.002359 | $0.002548 | $0.002310 | $0.002540 | $23,791.70 | $3,460,708 |
| 2018-09-19 | $0.002541 | $0.002592 | $0.002276 | $0.002518 | $26,469.40 | $3,431,819 |
| 2018-09-20 | $0.002521 | $0.002649 | $0.002435 | $0.002625 | $35,176.20 | $3,576,879 |
| 2018-09-21 | $0.002626 | $0.002657 | $0.002416 | $0.002492 | $70,987.80 | $3,396,088 |
| 2018-09-22 | $0.002495 | $0.002514 | $0.002314 | $0.002459 | $55,773.50 | $3,350,506 |
| 2018-09-23 | $0.002458 | $0.002463 | $0.002278 | $0.002408 | $32,180.90 | $3,281,989 |
| 2018-09-24 | $0.002409 | $0.002582 | $0.002348 | $0.002504 | $36,917.10 | $3,412,128 |
| 2018-09-25 | $0.002501 | $0.002704 | $0.002317 | $0.002572 | $45,216.10 | $3,504,655 |
| 2018-09-26 | $0.002568 | $0.002626 | $0.002474 | $0.002522 | $65,473.10 | $3,436,247 |
| 2018-09-27 | $0.002525 | $0.002783 | $0.002379 | $0.002620 | $65,689.00 | $3,570,106 |
| 2018-09-28 | $0.002623 | $0.002696 | $0.002217 | $0.002281 | $62,547.40 | $3,108,516 |
| 2018-09-29 | $0.002306 | $0.002565 | $0.002159 | $0.002400 | $58,014.30 | $3,270,528 |
| 2018-09-30 | $0.002398 | $0.002434 | $0.002288 | $0.002398 | $40,333.00 | $3,267,640 |