EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002333 | $0.002626 | $0.002256 | $0.002429 | $18,833.10 | $3,310,061 |
| 2018-11-02 | $0.002430 | $0.002579 | $0.002311 | $0.002487 | $18,194.10 | $3,388,607 |
| 2018-11-03 | $0.002487 | $0.002487 | $0.002308 | $0.002323 | $16,516.40 | $3,165,232 |
| 2018-11-04 | $0.002323 | $0.002323 | $0.002270 | $0.002305 | $12,836.70 | $3,140,472 |
| 2018-11-05 | $0.002305 | $0.002311 | $0.001958 | $0.002158 | $14,529.60 | $2,940,167 |
| 2018-11-06 | $0.002166 | $0.002167 | $0.001878 | $0.001956 | $16,974.20 | $2,657,909 |
| 2018-11-07 | $0.001956 | $0.002092 | $0.001840 | $0.002092 | $13,470.70 | $2,850,133 |
| 2018-11-08 | $0.002090 | $0.002095 | $0.001943 | $0.001945 | $16,798.20 | $2,650,823 |
| 2018-11-09 | $0.001945 | $0.002001 | $0.001937 | $0.001941 | $8,798.18 | $2,644,759 |
| 2018-11-10 | $0.001942 | $0.001956 | $0.001801 | $0.001863 | $20,049.60 | $2,538,876 |
| 2018-11-11 | $0.001862 | $0.001865 | $0.001684 | $0.001698 | $20,083.70 | $2,314,288 |
| 2018-11-12 | $0.001700 | $0.001768 | $0.001625 | $0.001636 | $15,067.10 | $2,229,773 |
| 2018-11-13 | $0.001674 | $0.001726 | $0.001606 | $0.001715 | $12,197.10 | $2,337,713 |
| 2018-11-14 | $0.001710 | $0.001811 | $0.001488 | $0.001530 | $17,004.50 | $2,084,958 |
| 2018-11-15 | $0.001537 | $0.001543 | $0.001324 | $0.001451 | $6,677.03 | $1,977,018 |
| 2018-11-16 | $0.001450 | $0.001470 | $0.001378 | $0.001447 | $12,057.10 | $1,971,581 |
| 2018-11-17 | $0.001440 | $0.001511 | $0.001398 | $0.001435 | $12,476.10 | $1,955,160 |
| 2018-11-18 | $0.001443 | $0.001447 | $0.001323 | $0.001345 | $10,650.90 | $1,833,184 |
| 2018-11-19 | $0.001346 | $0.001376 | $0.001102 | $0.001114 | $9,695.77 | $1,518,085 |
| 2018-11-20 | $0.001108 | $0.001192 | $0.0009222 | $0.001050 | $6,761.23 | $1,430,858 |
| 2018-11-21 | $0.001050 | $0.001195 | $0.0009968 | $0.001017 | $6,496.32 | $1,386,079 |
| 2018-11-22 | $0.001013 | $0.001752 | $0.0008959 | $0.001184 | $18,641.40 | $1,613,774 |
| 2018-11-23 | $0.001178 | $0.001215 | $0.001121 | $0.001127 | $10,028.50 | $1,536,168 |
| 2018-11-24 | $0.001126 | $0.001182 | $0.0009509 | $0.0009805 | $9,971.42 | $1,336,169 |
| 2018-11-25 | $0.0009800 | $0.001011 | $0.0005938 | $0.0009440 | $12,406.40 | $1,286,401 |
| 2018-11-26 | $0.0009479 | $0.0009924 | $0.0007454 | $0.0007703 | $5,983.88 | $1,049,628 |
| 2018-11-27 | $0.0007991 | $0.0009120 | $0.0007522 | $0.0009032 | $4,229.03 | $1,230,849 |
| 2018-11-28 | $0.0009026 | $0.001444 | $0.0009026 | $0.001277 | $11,084.70 | $1,740,097 |
| 2018-11-29 | $0.001281 | $0.001555 | $0.0008245 | $0.001222 | $30,184.72 | $1,665,812 |
| 2018-11-30 | $0.001226 | $0.003121 | $0.001210 | $0.001324 | $44,103.43 | $1,803,712 |