EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004883 | $0.0006204 | $0.0004882 | $0.0006025 | $18.42 | $1,115,993 |
| 2019-03-02 | $0.0006015 | $0.0006060 | $0.0004783 | $0.0004845 | $156.77 | $897,359 |
| 2019-03-03 | $0.0004840 | $0.0005414 | $0.0004593 | $0.0004609 | $427.72 | $853,613 |
| 2019-03-04 | $0.0005138 | $0.0005482 | $0.0004942 | $0.0005477 | $14.42 | $1,014,448 |
| 2019-03-05 | $0.0005621 | $0.0005652 | $0.0005615 | $0.0005645 | $0 | $1,045,569 |
| 2019-03-06 | $0.0005645 | $0.0005645 | $0.0005645 | $0.0005645 | $0 | $1,045,569 |
| 2019-03-07 | $0.0005645 | $0.0005645 | $0.0002959 | $0.0003269 | $253.42 | $605,552 |
| 2019-03-08 | $0.0003274 | $0.0005709 | $0.0003270 | $0.0005633 | $405.10 | $1,043,358 |
| 2019-03-09 | $0.0005629 | $0.0005735 | $0.0005114 | $0.0005149 | $317.15 | $953,749 |
| 2019-03-10 | $0.0005469 | $0.0005819 | $0.0005108 | $0.0005796 | $343.47 | $1,073,575 |
| 2019-03-11 | $0.0005800 | $0.0006054 | $0.0005748 | $0.0005770 | $259.16 | $1,068,740 |
| 2019-03-12 | $0.0005777 | $0.0005784 | $0.0005418 | $0.0005463 | $42.41 | $1,011,908 |
| 2019-03-13 | $0.0005476 | $0.0005811 | $0.0005270 | $0.0005772 | $99.04 | $1,069,093 |
| 2019-03-14 | $0.0005770 | $0.0006270 | $0.0004778 | $0.0004787 | $122.80 | $886,548 |
| 2019-03-15 | $0.0004783 | $0.0005854 | $0.0004706 | $0.0005352 | $80.78 | $991,302 |
| 2019-03-16 | $0.0005354 | $0.0006016 | $0.0004564 | $0.0004575 | $19.47 | $847,364 |
| 2019-03-17 | $0.0004576 | $0.0005732 | $0.0004565 | $0.0005691 | $0.2104 | $1,053,984 |
| 2019-03-18 | $0.0005711 | $0.0005711 | $0.0004832 | $0.0005697 | $7.68 | $1,055,083 |
| 2019-03-19 | $0.0005700 | $0.0005732 | $0.0003365 | $0.0003381 | $433.10 | $626,131 |
| 2019-03-20 | $0.0003381 | $0.0005543 | $0.0003353 | $0.0005527 | $73.22 | $1,023,678 |
| 2019-03-21 | $0.0005536 | $0.0007564 | $0.0004630 | $0.0007461 | $510.75 | $1,381,836 |
| 2019-03-22 | $0.0007446 | $0.0007491 | $0.0004962 | $0.0004968 | $415.78 | $920,204 |
| 2019-03-23 | $0.0004963 | $0.0005379 | $0.0004450 | $0.0004838 | $233.24 | $896,114 |
| 2019-03-24 | $0.0004833 | $0.0005233 | $0.0004427 | $0.0004496 | $208.64 | $832,678 |
| 2019-03-25 | $0.0004503 | $0.0004515 | $0.0003533 | $0.0003563 | $0 | $659,834 |
| 2019-03-26 | $0.0003563 | $0.0005366 | $0.0003563 | $0.0005366 | $15.48 | $993,946 |
| 2019-03-27 | $0.0005393 | $0.0007972 | $0.0005379 | $0.0007972 | $206.29 | $1,476,499 |
| 2019-03-28 | $0.0007967 | $0.0007967 | $0.0005404 | $0.0005705 | $338.63 | $1,056,600 |
| 2019-03-29 | $0.0005705 | $0.0005878 | $0.0004951 | $0.0005846 | $42.63 | $1,082,798 |
| 2019-03-30 | $0.0005834 | $0.0006292 | $0.0005219 | $0.0005264 | $61.83 | $974,907 |
| 2019-03-31 | $0.0005264 | $0.0005657 | $0.0004571 | $0.0005510 | $4.56 | $1,020,455 |