EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001327 | $0.002137 | $0.001268 | $0.001403 | $26,098.27 | $1,912,161 |
| 2018-12-02 | $0.001434 | $0.001546 | $0.001364 | $0.001381 | $14,306.54 | $1,881,497 |
| 2018-12-03 | $0.001388 | $0.001569 | $0.001316 | $0.001409 | $14,143.08 | $1,920,306 |
| 2018-12-04 | $0.001407 | $0.001568 | $0.001243 | $0.001307 | $13,178.04 | $1,780,567 |
| 2018-12-05 | $0.001308 | $0.001531 | $0.001290 | $0.001355 | $14,267.20 | $1,846,283 |
| 2018-12-06 | $0.001354 | $0.001432 | $0.001239 | $0.001239 | $12,677.01 | $1,688,015 |
| 2018-12-07 | $0.001236 | $0.001236 | $0.001138 | $0.001165 | $5,299.64 | $1,587,814 |
| 2018-12-08 | $0.001165 | $0.001186 | $0.0009763 | $0.001044 | $7,864.72 | $1,422,789 |
| 2018-12-09 | $0.001041 | $0.001094 | $0.0009612 | $0.001079 | $9,492.00 | $1,469,717 |
| 2018-12-10 | $0.001077 | $0.001361 | $0.0009981 | $0.001132 | $13,161.18 | $1,543,094 |
| 2018-12-11 | $0.001130 | $0.001144 | $0.0009832 | $0.001106 | $11,766.73 | $2,048,565 |
| 2018-12-12 | $0.001105 | $0.001223 | $0.0009365 | $0.001014 | $12,526.15 | $1,878,921 |
| 2018-12-13 | $0.0009831 | $0.001127 | $0.0008271 | $0.0008583 | $20,398.26 | $1,589,644 |
| 2018-12-14 | $0.0008577 | $0.0009876 | $0.0007790 | $0.0007915 | $12,342.21 | $1,465,925 |
| 2018-12-15 | $0.0007917 | $0.0008563 | $0.0007294 | $0.0007991 | $7,045.76 | $1,479,976 |
| 2018-12-16 | $0.0007986 | $0.0008875 | $0.0007879 | $0.0008304 | $1,143.82 | $1,537,970 |
| 2018-12-17 | $0.0008315 | $0.001032 | $0.0007333 | $0.0008720 | $8,442.73 | $1,615,055 |
| 2018-12-18 | $0.0008722 | $0.0008889 | $0.0007484 | $0.0008889 | $10,181.67 | $1,646,406 |
| 2018-12-19 | $0.0008916 | $0.0009220 | $0.0007016 | $0.0008222 | $14,285.58 | $1,522,892 |
| 2018-12-20 | $0.0008202 | $0.0009059 | $0.0007508 | $0.0008742 | $13,153.03 | $1,619,217 |
| 2018-12-21 | $0.0008727 | $0.0009346 | $0.0007373 | $0.0007469 | $5,653.90 | $1,383,370 |
| 2018-12-22 | $0.0007478 | $0.0008343 | $0.0007416 | $0.0007708 | $7,976.47 | $1,427,561 |
| 2018-12-23 | $0.0007724 | $0.0008166 | $0.0007203 | $0.0007293 | $7,030.53 | $1,350,817 |
| 2018-12-24 | $0.0007299 | $0.0007746 | $0.0007284 | $0.0007340 | $6,413.50 | $1,359,494 |
| 2018-12-25 | $0.0007356 | $0.0007356 | $0.0006760 | $0.0006877 | $4,344.04 | $1,273,742 |
| 2018-12-26 | $0.0006877 | $0.0008432 | $0.0006807 | $0.0008002 | $5,665.83 | $1,482,054 |
| 2018-12-27 | $0.0007989 | $0.0008201 | $0.0005529 | $0.0006678 | $6,147.54 | $1,236,787 |
| 2018-12-28 | $0.0006692 | $0.0007809 | $0.0006581 | $0.0006761 | $5,113.40 | $1,252,292 |
| 2018-12-29 | $0.0006771 | $0.0007740 | $0.0006356 | $0.0007222 | $5,556.92 | $1,337,687 |
| 2018-12-30 | $0.0007230 | $0.0007369 | $0.0006757 | $0.0006809 | $6,360.25 | $1,261,081 |
| 2018-12-31 | $0.0006812 | $0.0008136 | $0.0006107 | $0.0007490 | $8,061.77 | $1,387,198 |