EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008829 | $0.0008914 | $0.0008574 | $0.0008639 | $12,389.97 | $1,600,151 |
| 2019-05-02 | $0.0008642 | $0.0008964 | $0.0008620 | $0.0008943 | $295.52 | $1,656,463 |
| 2019-05-03 | $0.0008942 | $0.0009094 | $0.0007270 | $0.0007410 | $185.89 | $1,372,447 |
| 2019-05-04 | $0.0007410 | $0.0009229 | $0.0006185 | $0.0006294 | $285.41 | $1,165,696 |
| 2019-05-05 | $0.0006295 | $0.0006312 | $0.0002878 | $0.0005399 | $478.43 | $999,921 |
| 2019-05-06 | $0.0005396 | $0.0008939 | $0.0004871 | $0.0008751 | $113.54 | $1,620,870 |
| 2019-05-07 | $0.0008749 | $0.001025 | $0.0004744 | $0.0007396 | $400.15 | $1,369,833 |
| 2019-05-08 | $0.0007388 | $0.0007474 | $0.0006446 | $0.0006492 | $0 | $1,202,425 |
| 2019-05-09 | $0.0006492 | $0.0009760 | $0.0006492 | $0.0008380 | $104.01 | $1,552,166 |
| 2019-05-10 | $0.0008377 | $0.0009181 | $0.0003144 | $0.0003184 | $163.67 | $589,769 |
| 2019-05-11 | $0.0003185 | $0.0007909 | $0.0003184 | $0.0006617 | $572.52 | $1,225,566 |
| 2019-05-12 | $0.0006622 | $0.0007047 | $0.0002042 | $0.0002788 | $299.72 | $516,403 |
| 2019-05-13 | $0.0002788 | $0.001294 | $0.0002752 | $0.001230 | $6.28 | $2,278,239 |
| 2019-05-14 | $0.001231 | $0.001261 | $0.0009418 | $0.0009829 | $58.44 | $1,820,449 |
| 2019-05-15 | $0.0009823 | $0.001081 | $0.0008018 | $0.001075 | $0 | $1,991,941 |
| 2019-05-16 | $0.001075 | $0.001075 | $0.001075 | $0.001075 | $0 | $1,991,941 |
| 2019-05-17 | $0.001075 | $0.001075 | $0.0002877 | $0.0006236 | $243.37 | $1,155,052 |
| 2019-05-18 | $0.0006236 | $0.0006335 | $0.0006156 | $0.0006227 | $0 | $1,153,326 |
| 2019-05-19 | $0.0006227 | $0.0006227 | $0.0003152 | $0.0003279 | $87.70 | $607,259 |
| 2019-05-20 | $0.0003279 | $0.0008798 | $0.0003161 | $0.0008680 | $565.97 | $1,607,664 |
| 2019-05-21 | $0.0008675 | $0.0008720 | $0.0001452 | $0.0001458 | $22.91 | $270,136 |
| 2019-05-22 | $0.0001458 | $0.0003205 | $0.00009965 | $0.0003075 | $114.76 | $569,582 |
| 2019-05-23 | $0.0003075 | $0.001875 | $0.0003048 | $0.001855 | $42.08 | $3,435,404 |
| 2019-05-24 | $0.001854 | $0.002149 | $0.0002388 | $0.0004025 | $0 | $745,425 |
| 2019-05-25 | $0.0004025 | $0.0004040 | $0.0003996 | $0.0004023 | $0.8046 | $745,146 |
| 2019-05-26 | $0.0004023 | $0.0004036 | $0.0001024 | $0.0001096 | $18.26 | $202,947 |
| 2019-05-27 | $0.0001095 | $0.001488 | $0.0001095 | $0.0007511 | $1,532.22 | $1,391,160 |
| 2019-05-28 | $0.0007506 | $0.0007872 | $0.0006028 | $0.0006981 | $489.53 | $1,292,947 |
| 2019-05-29 | $0.0006979 | $0.0007875 | $0.0006854 | $0.0007795 | $14.72 | $1,443,717 |
| 2019-05-30 | $0.0007795 | $0.0007848 | $0.0003474 | $0.0005012 | $197.36 | $928,364 |
| 2019-05-31 | $0.0005012 | $0.0007677 | $0.0005009 | $0.0007665 | $288.08 | $1,419,627 |