EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005507 | $0.0006236 | $0.0005479 | $0.0006225 | $85,327.43 | $1,153,003 |
| 2019-04-02 | $0.0006231 | $0.0007045 | $0.0005231 | $0.0005614 | $75,410.01 | $1,039,819 |
| 2019-04-03 | $0.0005617 | $0.0007615 | $0.0005556 | $0.0007129 | $50,646.43 | $1,320,388 |
| 2019-04-04 | $0.0007133 | $0.0007265 | $0.0004111 | $0.0004189 | $795.53 | $775,929 |
| 2019-04-05 | $0.0004189 | $0.0007137 | $0.0004189 | $0.0006849 | $7,375.96 | $1,268,575 |
| 2019-04-06 | $0.0006851 | $0.001798 | $0.0006557 | $0.001728 | $111.42 | $3,200,543 |
| 2019-04-07 | $0.001728 | $0.002000 | $0.0006964 | $0.0007115 | $1.42 | $1,317,722 |
| 2019-04-08 | $0.0007116 | $0.002116 | $0.0007100 | $0.0008718 | $10,083.65 | $1,614,695 |
| 2019-04-09 | $0.0008718 | $0.001046 | $0.0004645 | $0.0005890 | $2,224.83 | $1,090,970 |
| 2019-04-10 | $0.0005889 | $0.0007815 | $0.0004179 | $0.0007808 | $562.69 | $1,446,076 |
| 2019-04-11 | $0.0007811 | $0.0008350 | $0.0006865 | $0.0008226 | $1,112.18 | $1,523,493 |
| 2019-04-12 | $0.0008217 | $0.0009102 | $0.0008006 | $0.0009085 | $168.61 | $1,682,659 |
| 2019-04-13 | $0.0009084 | $0.0009154 | $0.0005207 | $0.0005233 | $902.19 | $969,314 |
| 2019-04-14 | $0.0005233 | $0.0007294 | $0.0004851 | $0.0007293 | $131.22 | $1,350,855 |
| 2019-04-15 | $0.0007293 | $0.0009097 | $0.0005570 | $0.0007727 | $51,877.37 | $1,431,134 |
| 2019-04-16 | $0.0007727 | $0.0009620 | $0.0007704 | $0.0009569 | $53,777.54 | $1,772,236 |
| 2019-04-17 | $0.0009561 | $0.0009725 | $0.0007633 | $0.0009686 | $24,891.19 | $1,794,045 |
| 2019-04-18 | $0.0009686 | $0.0009799 | $0.0005346 | $0.0005382 | $54.96 | $996,847 |
| 2019-04-19 | $0.0005382 | $0.0006659 | $0.0005075 | $0.0006607 | $150.92 | $1,223,738 |
| 2019-04-20 | $0.0006609 | $0.0007262 | $0.0005450 | $0.0006941 | $520.51 | $1,285,580 |
| 2019-04-21 | $0.0006944 | $0.0009548 | $0.0005716 | $0.0009527 | $1.70 | $1,764,586 |
| 2019-04-22 | $0.0009522 | $0.0009531 | $0.0004761 | $0.0007208 | $411.17 | $1,335,091 |
| 2019-04-23 | $0.0007210 | $0.001023 | $0.0007191 | $0.001012 | $23,856.57 | $1,873,886 |
| 2019-04-24 | $0.001011 | $0.001025 | $0.0009851 | $0.0009946 | $33,955.23 | $1,842,140 |
| 2019-04-25 | $0.0009946 | $0.0009992 | $0.0007951 | $0.0008559 | $23,249.06 | $1,585,254 |
| 2019-04-26 | $0.0008588 | $0.0008670 | $0.0005749 | $0.0006342 | $122.11 | $1,174,653 |
| 2019-04-27 | $0.0006346 | $0.0008753 | $0.0004184 | $0.0008418 | $1.55 | $1,559,158 |
| 2019-04-28 | $0.0008416 | $0.0008999 | $0.0004713 | $0.0004747 | $540.06 | $879,139 |
| 2019-04-29 | $0.0004749 | $0.0006291 | $0.0004705 | $0.0006271 | $0 | $1,161,475 |
| 2019-04-30 | $0.0006271 | $0.0008855 | $0.0006271 | $0.0008831 | $1.75 | $1,635,608 |