EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002391 | $0.002545 | $0.002290 | $0.002511 | $73,223.50 | $3,421,925 |
| 2018-10-02 | $0.002504 | $0.002582 | $0.002401 | $0.002443 | $68,673.20 | $3,328,430 |
| 2018-10-03 | $0.002442 | $0.002480 | $0.002158 | $0.002206 | $72,666.90 | $3,006,654 |
| 2018-10-04 | $0.002211 | $0.002326 | $0.002092 | $0.002215 | $70,778.20 | $3,018,782 |
| 2018-10-05 | $0.002229 | $0.002510 | $0.002204 | $0.002444 | $76,850.10 | $3,330,896 |
| 2018-10-06 | $0.002450 | $0.002478 | $0.002322 | $0.002386 | $60,645.50 | $3,252,091 |
| 2018-10-07 | $0.002395 | $0.002450 | $0.002353 | $0.002402 | $69,810.10 | $3,272,654 |
| 2018-10-08 | $0.002413 | $0.002476 | $0.002006 | $0.002278 | $45,470.40 | $3,104,660 |
| 2018-10-09 | $0.002244 | $0.002398 | $0.002071 | $0.002130 | $25,280.70 | $2,902,502 |
| 2018-10-10 | $0.002122 | $0.002159 | $0.002034 | $0.002114 | $31,224.50 | $2,881,380 |
| 2018-10-11 | $0.002107 | $0.002131 | $0.001848 | $0.002051 | $15,282.20 | $2,794,303 |
| 2018-10-12 | $0.002048 | $0.002186 | $0.002002 | $0.002043 | $17,575.30 | $2,783,496 |
| 2018-10-13 | $0.002042 | $0.002067 | $0.001935 | $0.001935 | $7,705.16 | $2,637,359 |
| 2018-10-14 | $0.001936 | $0.001998 | $0.001839 | $0.001941 | $20,046.50 | $2,644,745 |
| 2018-10-15 | $0.001980 | $0.002195 | $0.001905 | $0.002046 | $15,918.50 | $2,788,048 |
| 2018-10-16 | $0.002044 | $0.002116 | $0.001724 | $0.001970 | $16,146.00 | $2,684,264 |
| 2018-10-17 | $0.001976 | $0.002052 | $0.001763 | $0.001936 | $18,120.70 | $2,638,736 |
| 2018-10-18 | $0.001943 | $0.002072 | $0.001885 | $0.002000 | $18,394.80 | $2,725,990 |
| 2018-10-19 | $0.002000 | $0.002101 | $0.001765 | $0.001833 | $25,435.70 | $2,497,586 |
| 2018-10-20 | $0.001804 | $0.001809 | $0.001646 | $0.001683 | $13,494.30 | $2,292,758 |
| 2018-10-21 | $0.001684 | $0.001718 | $0.001558 | $0.001595 | $12,760.80 | $2,173,384 |
| 2018-10-22 | $0.001593 | $0.001929 | $0.001580 | $0.001837 | $21,791.90 | $2,503,337 |
| 2018-10-23 | $0.001837 | $0.001998 | $0.001791 | $0.001995 | $18,540.30 | $2,718,032 |
| 2018-10-24 | $0.001985 | $0.002066 | $0.001924 | $0.001986 | $15,986.90 | $2,706,708 |
| 2018-10-25 | $0.001986 | $0.002265 | $0.001902 | $0.002127 | $17,511.70 | $2,898,196 |
| 2018-10-26 | $0.002123 | $0.002331 | $0.002063 | $0.002198 | $16,421.00 | $2,995,670 |
| 2018-10-27 | $0.002190 | $0.002203 | $0.001966 | $0.002017 | $33,566.40 | $2,748,625 |
| 2018-10-28 | $0.002030 | $0.002033 | $0.001896 | $0.001974 | $21,566.60 | $2,689,647 |
| 2018-10-29 | $0.001963 | $0.002356 | $0.001927 | $0.002314 | $24,442.40 | $3,153,622 |
| 2018-10-30 | $0.002314 | $0.002629 | $0.002122 | $0.002514 | $39,774.40 | $3,426,027 |
| 2018-10-31 | $0.002518 | $0.002658 | $0.002188 | $0.002330 | $32,681.00 | $3,175,112 |