EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0007505 | $0.0007515 | $0.0006341 | $0.0006967 | $5,951.29 | $1,290,340 |
| 2019-01-02 | $0.0006986 | $0.0007079 | $0.0006668 | $0.0006811 | $1,736.34 | $1,261,441 |
| 2019-01-03 | $0.0006830 | $0.0007808 | $0.0006132 | $0.0006520 | $4,947.10 | $1,207,597 |
| 2019-01-04 | $0.0006525 | $0.0007510 | $0.0006081 | $0.0006874 | $4,841.08 | $1,273,152 |
| 2019-01-05 | $0.0006856 | $0.0007372 | $0.0006856 | $0.0006904 | $4,436.48 | $1,278,799 |
| 2019-01-06 | $0.0007288 | $0.0007698 | $0.0006890 | $0.0006932 | $1,963.71 | $1,283,966 |
| 2019-01-07 | $0.0006934 | $0.0006956 | $0.0006821 | $0.0006837 | $3,439.14 | $1,266,231 |
| 2019-01-08 | $0.0006847 | $0.0006961 | $0.0005719 | $0.0006044 | $5,748.16 | $1,119,353 |
| 2019-01-09 | $0.0006055 | $0.0007282 | $0.0006037 | $0.0007085 | $6,503.59 | $1,312,253 |
| 2019-01-10 | $0.0007091 | $0.0007463 | $0.0006197 | $0.0006238 | $4,974.98 | $1,155,459 |
| 2019-01-11 | $0.0006237 | $0.0006611 | $0.0006217 | $0.0006568 | $5,413.15 | $1,216,470 |
| 2019-01-12 | $0.0006562 | $0.0006910 | $0.0006209 | $0.0006553 | $4,467.45 | $1,213,783 |
| 2019-01-13 | $0.0006546 | $0.0006976 | $0.0006016 | $0.0006030 | $4,538.64 | $1,116,827 |
| 2019-01-14 | $0.0006033 | $0.0007136 | $0.0006033 | $0.0007018 | $4,941.62 | $1,299,886 |
| 2019-01-15 | $0.0007016 | $0.0008505 | $0.0006648 | $0.0007260 | $4,337.65 | $1,344,577 |
| 2019-01-16 | $0.0007246 | $0.0008430 | $0.0007238 | $0.0008026 | $5,715.34 | $1,486,607 |
| 2019-01-17 | $0.0008027 | $0.0008093 | $0.0006874 | $0.0007721 | $7,429.22 | $1,430,102 |
| 2019-01-18 | $0.0008085 | $0.0008093 | $0.0006948 | $0.0007309 | $5,862.04 | $1,353,660 |
| 2019-01-19 | $0.0007310 | $0.0007322 | $0.0006920 | $0.0007071 | $923.48 | $1,309,690 |
| 2019-01-20 | $0.0007065 | $0.0007108 | $0.0006791 | $0.0006830 | $95.02 | $1,264,932 |
| 2019-01-21 | $0.0007020 | $0.0007036 | $0.0006027 | $0.0006074 | $2,213.48 | $1,125,055 |
| 2019-01-22 | $0.0006078 | $0.0006141 | $0.0005715 | $0.0006110 | $100.01 | $1,131,700 |
| 2019-01-23 | $0.0006110 | $0.0006871 | $0.0005795 | $0.0006803 | $752.82 | $1,259,947 |
| 2019-01-24 | $0.0006802 | $0.0006867 | $0.0006765 | $0.0006838 | $34.20 | $1,266,501 |
| 2019-01-25 | $0.0006853 | $0.0006859 | $0.0005735 | $0.0005775 | $1,631.37 | $1,069,680 |
| 2019-01-26 | $0.0005775 | $0.0006913 | $0.0005762 | $0.0005782 | $982.04 | $1,070,981 |
| 2019-01-27 | $0.0005786 | $0.0006768 | $0.0005737 | $0.0005737 | $611.58 | $1,062,532 |
| 2019-01-28 | $0.0005742 | $0.0005751 | $0.0005524 | $0.0005544 | $177.30 | $1,026,870 |
| 2019-01-29 | $0.0005548 | $0.0005557 | $0.0005435 | $0.0005501 | $247.84 | $1,018,821 |
| 2019-01-30 | $0.0005505 | $0.0005948 | $0.0005478 | $0.0005575 | $558.87 | $1,032,565 |
| 2019-01-31 | $0.0005573 | $0.0007934 | $0.0005239 | $0.0007031 | $419.38 | $1,302,260 |