EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0007040 | $0.0007957 | $0.0006659 | $0.0006892 | $5,030.50 | $1,276,576 |
| 2019-02-02 | $0.0006884 | $0.0007032 | $0.0006227 | $0.0006317 | $11.68 | $1,170,072 |
| 2019-02-03 | $0.0006319 | $0.0006331 | $0.0005327 | $0.0005356 | $161.45 | $992,050 |
| 2019-02-04 | $0.0005375 | $0.0005479 | $0.0005214 | $0.0005232 | $59.85 | $969,092 |
| 2019-02-05 | $0.0005215 | $0.0006768 | $0.0005208 | $0.0006757 | $3.12 | $1,251,550 |
| 2019-02-06 | $0.0006778 | $0.0006778 | $0.0005095 | $0.0005147 | $83.83 | $953,380 |
| 2019-02-07 | $0.0005148 | $0.0006266 | $0.0005128 | $0.0005777 | $53.75 | $1,069,926 |
| 2019-02-08 | $0.0005778 | $0.0008729 | $0.0005754 | $0.0007441 | $26,511.36 | $1,378,095 |
| 2019-02-09 | $0.0007439 | $0.0007701 | $0.0006948 | $0.0006959 | $0.0007516 | $1,288,983 |
| 2019-02-10 | $0.0006966 | $0.0006993 | $0.0006575 | $0.0006659 | $1.16 | $1,233,272 |
| 2019-02-11 | $0.0006654 | $0.0006916 | $0.0006561 | $0.0006876 | $2.27 | $1,273,599 |
| 2019-02-12 | $0.0006890 | $0.0006891 | $0.0005622 | $0.0006848 | $0.09507 | $1,268,428 |
| 2019-02-13 | $0.0006846 | $0.0006867 | $0.0005628 | $0.0005685 | $27.65 | $1,052,921 |
| 2019-02-14 | $0.0005675 | $0.0005824 | $0.0005675 | $0.0005768 | $0 | $1,068,330 |
| 2019-02-15 | $0.0005768 | $0.0005846 | $0.0005765 | $0.0005780 | $2.17 | $1,070,470 |
| 2019-02-16 | $0.0005784 | $0.0005826 | $0.0005652 | $0.0005686 | $2.18 | $1,053,064 |
| 2019-02-17 | $0.0005684 | $0.0005835 | $0.0005420 | $0.0005446 | $0 | $1,008,600 |
| 2019-02-18 | $0.0005446 | $0.001403 | $0.0003815 | $0.0003852 | $93.08 | $713,429 |
| 2019-02-19 | $0.0003856 | $0.0007206 | $0.0002770 | $0.0006039 | $218.07 | $1,118,557 |
| 2019-02-20 | $0.0006034 | $0.0006048 | $0.0004162 | $0.0004844 | $88.51 | $897,250 |
| 2019-02-21 | $0.0004843 | $0.0007213 | $0.0004798 | $0.0007081 | $0 | $1,311,493 |
| 2019-02-22 | $0.0007081 | $0.0007081 | $0.0006051 | $0.0006064 | $156.74 | $1,123,236 |
| 2019-02-23 | $0.0006054 | $0.0007261 | $0.0005939 | $0.0007241 | $32.82 | $1,341,150 |
| 2019-02-24 | $0.0007249 | $0.0007445 | $0.0006333 | $0.0006689 | $129.05 | $1,238,914 |
| 2019-02-25 | $0.0006702 | $0.0006776 | $0.0006702 | $0.0006762 | $0 | $1,252,407 |
| 2019-02-26 | $0.0006762 | $0.0006762 | $0.0004709 | $0.0005304 | $136.82 | $982,419 |
| 2019-02-27 | $0.0005309 | $0.0006209 | $0.0005234 | $0.0006096 | $465.06 | $1,129,071 |
| 2019-02-28 | $0.0006103 | $0.0006200 | $0.0004675 | $0.0004889 | $672.09 | $905,524 |