EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003226 | $0.0006153 | $0.0003017 | $0.0006124 | $0.007349 | $1,134,219 |
| 2019-07-02 | $0.0006125 | $0.0006325 | $0.0005430 | $0.0006272 | $255.76 | $1,161,656 |
| 2019-07-03 | $0.0006272 | $0.0006698 | $0.0006272 | $0.0006588 | $0 | $1,220,126 |
| 2019-07-04 | $0.0006588 | $0.0006588 | $0.0006588 | $0.0006588 | $0 | $1,220,126 |
| 2019-07-05 | $0.0006588 | $0.0006588 | $0.0003264 | $0.0003291 | $34.00 | $609,471 |
| 2019-07-06 | $0.0003289 | $0.0003461 | $0.0003289 | $0.0003401 | $0 | $629,943 |
| 2019-07-07 | $0.0003401 | $0.0003401 | $0.0003401 | $0.0003401 | $0 | $629,943 |
| 2019-07-08 | $0.0003401 | $0.0005961 | $0.0003401 | $0.0004958 | $239.24 | $918,313 |
| 2019-07-09 | $0.0004960 | $0.0005114 | $0.0003710 | $0.0003768 | $22.61 | $697,946 |
| 2019-07-10 | $0.0003768 | $0.0003905 | $0.0001167 | $0.0001214 | $1,234.70 | $224,863 |
| 2019-07-11 | $0.0001214 | $0.0004538 | $0.0001190 | $0.0004494 | $190.33 | $832,287 |
| 2019-07-12 | $0.0004497 | $0.0005818 | $0.0004454 | $0.0005751 | $0 | $1,065,144 |
| 2019-07-13 | $0.0005751 | $0.0005751 | $0.0001056 | $0.0001107 | $172.33 | $205,062 |
| 2019-07-14 | $0.0001108 | $0.0005103 | $0.0001050 | $0.0004892 | $20.48 | $906,084 |
| 2019-07-15 | $0.0004895 | $0.0005332 | $0.0004763 | $0.0005253 | $1.03 | $973,013 |
| 2019-07-16 | $0.0005248 | $0.0005308 | $0.0005239 | $0.0005276 | $0 | $977,184 |
| 2019-07-17 | $0.0005276 | $0.0005276 | $0.0001004 | $0.0001030 | $118.34 | $190,765 |
| 2019-07-18 | $0.0001031 | $0.0001073 | $0.00009508 | $0.0001065 | $28.76 | $197,303 |
| 2019-07-19 | $0.0001065 | $0.0001970 | $0.0001047 | $0.0001063 | $498.13 | $196,881 |
| 2019-07-20 | $0.0001063 | $0.0002124 | $0.0001054 | $0.0001078 | $221.91 | $199,635 |
| 2019-07-21 | $0.0001078 | $0.0001274 | $0.0001055 | $0.0001271 | $187.10 | $235,345 |
| 2019-07-22 | $0.0001271 | $0.0001278 | $0.0001217 | $0.0001240 | $218.33 | $229,709 |
| 2019-07-23 | $0.0001240 | $0.0001834 | $0.0001224 | $0.0001780 | $80.89 | $329,649 |
| 2019-07-24 | $0.0001780 | $0.0001981 | $0.0001446 | $0.0001961 | $521.49 | $363,253 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001953 | $0.0002019 | $0 | $373,896 |
| 2019-07-26 | $0.0002019 | $0.0002019 | $0.0001457 | $0.0001479 | $24.23 | $274,009 |
| 2019-07-27 | $0.0001479 | $0.0001525 | $0.0001477 | $0.0001515 | $0 | $280,525 |
| 2019-07-28 | $0.0001515 | $0.0001515 | $0.0001515 | $0.0001515 | $0 | $280,525 |
| 2019-07-29 | $0.0001515 | $0.0001631 | $0.0001515 | $0.0001619 | $65.62 | $299,811 |
| 2019-07-30 | $0.0001619 | $0.0001900 | $0.0001603 | $0.0001631 | $107.67 | $302,079 |
| 2019-07-31 | $0.0001630 | $0.0002246 | $0.0001630 | $0.0001915 | $45.24 | $354,671 |