EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0007664 | $0.0007863 | $0.0006831 | $0.0006873 | $136.39 | $1,272,984 |
| 2019-06-02 | $0.0006873 | $0.0008484 | $0.0006872 | $0.0008475 | $1,325.61 | $1,569,686 |
| 2019-06-03 | $0.0008475 | $0.0008475 | $0.0007030 | $0.0007127 | $173.72 | $1,320,084 |
| 2019-06-04 | $0.0007119 | $0.0007217 | $0.0006805 | $0.0006891 | $0 | $1,276,409 |
| 2019-06-05 | $0.0006891 | $0.0006891 | $0.0005297 | $0.0005432 | $25.58 | $1,006,049 |
| 2019-06-06 | $0.0005432 | $0.0006360 | $0.0004319 | $0.0006348 | $300.81 | $1,175,672 |
| 2019-06-07 | $0.0006348 | $0.0008938 | $0.0006317 | $0.0008156 | $460.88 | $1,510,701 |
| 2019-06-08 | $0.0008155 | $0.0008210 | $0.0007945 | $0.0008065 | $245.54 | $1,493,702 |
| 2019-06-09 | $0.0008065 | $0.0008103 | $0.0003770 | $0.0003832 | $13.03 | $709,776 |
| 2019-06-10 | $0.0003823 | $0.0004017 | $0.0003776 | $0.0003969 | $0 | $735,117 |
| 2019-06-11 | $0.0003969 | $0.0003969 | $0.0003969 | $0.0003969 | $0 | $735,117 |
| 2019-06-12 | $0.0003969 | $0.0003969 | $0.0003969 | $0.0003969 | $0 | $735,117 |
| 2019-06-13 | $0.0003969 | $0.0003969 | $0.0003969 | $0.0003969 | $0 | $735,117 |
| 2019-06-14 | $0.0003969 | $0.0007332 | $0.0003969 | $0.0007304 | $329.66 | $1,352,765 |
| 2019-06-15 | $0.0007307 | $0.0007319 | $0.0004307 | $0.0007066 | $12.37 | $1,308,809 |
| 2019-06-16 | $0.0007066 | $0.0007853 | $0.0007040 | $0.0007557 | $188.95 | $1,399,761 |
| 2019-06-17 | $0.0007557 | $0.0007757 | $0.0004586 | $0.0004666 | $0 | $864,163 |
| 2019-06-18 | $0.0004664 | $0.0007471 | $0.0004648 | $0.0007250 | $3.62 | $1,342,775 |
| 2019-06-19 | $0.0007255 | $0.0007427 | $0.0007248 | $0.0007413 | $0 | $1,372,964 |
| 2019-06-20 | $0.0007413 | $0.0007413 | $0.00009512 | $0.00009512 | $1,021.60 | $176,179 |
| 2019-06-21 | $0.00009519 | $0.0005986 | $0.00009518 | $0.0003039 | $69.90 | $562,926 |
| 2019-06-22 | $0.0003048 | $0.0009296 | $0.0003024 | $0.0008837 | $4,850.23 | $1,636,776 |
| 2019-06-23 | $0.0008839 | $0.0009169 | $0.0007253 | $0.0008872 | $2,017.80 | $1,643,158 |
| 2019-06-24 | $0.0008872 | $0.0008879 | $0.0005340 | $0.0006434 | $4,294.27 | $1,191,743 |
| 2019-06-25 | $0.0006434 | $0.0008905 | $0.0003134 | $0.0003250 | $178.74 | $601,998 |
| 2019-06-26 | $0.0003250 | $0.0007638 | $0.0002797 | $0.0006689 | $915.90 | $1,238,872 |
| 2019-06-27 | $0.0006689 | $0.0008536 | $0.0006292 | $0.0006459 | $385.42 | $1,196,349 |
| 2019-06-28 | $0.0006470 | $0.0008397 | $0.0003336 | $0.0005223 | $22.82 | $967,298 |
| 2019-06-29 | $0.0005227 | $0.0007306 | $0.0003524 | $0.0007160 | $0.5237 | $1,326,102 |
| 2019-06-30 | $0.0007154 | $0.0007304 | $0.0003226 | $0.0003226 | $63.44 | $597,475 |