EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001916 | $0.0002615 | $0.0001896 | $0.0002601 | $235.04 | $481,807 |
| 2019-08-02 | $0.0002602 | $0.0003171 | $0.0001996 | $0.0002420 | $615.18 | $448,192 |
| 2019-08-03 | $0.0002419 | $0.0002424 | $0.0002023 | $0.0002078 | $197.65 | $384,932 |
| 2019-08-04 | $0.0002079 | $0.0002089 | $0.0002042 | $0.0002043 | $0 | $378,374 |
| 2019-08-05 | $0.0002043 | $0.0002043 | $0.0002043 | $0.0002043 | $0 | $378,374 |
| 2019-08-06 | $0.0002043 | $0.0003134 | $0.0002043 | $0.0002926 | $0.2973 | $541,930 |
| 2019-08-07 | $0.0002925 | $0.0002931 | $0.0002209 | $0.0002295 | $193.73 | $424,999 |
| 2019-08-08 | $0.0002295 | $0.0002299 | $0.0002214 | $0.0002297 | $149.15 | $425,502 |
| 2019-08-09 | $0.0002296 | $0.0002300 | $0.0002255 | $0.0002260 | $0 | $418,557 |
| 2019-08-10 | $0.0002260 | $0.0002392 | $0.0002260 | $0.0002281 | $182.51 | $422,540 |
| 2019-08-11 | $0.0002280 | $0.0002295 | $0.0002277 | $0.0002291 | $0 | $424,260 |
| 2019-08-12 | $0.0002291 | $0.0002291 | $0.00007920 | $0.0001596 | $28.22 | $295,576 |
| 2019-08-13 | $0.0001596 | $0.0002269 | $0.0001575 | $0.0002188 | $0.5470 | $405,166 |
| 2019-08-14 | $0.0002187 | $0.0002188 | $0.0002038 | $0.0002055 | $0 | $380,662 |
| 2019-08-15 | $0.0002055 | $0.0002055 | $0.0002055 | $0.0002055 | $0 | $380,662 |
| 2019-08-16 | $0.0002055 | $0.0002220 | $0.0002055 | $0.0002189 | $32.83 | $405,369 |
| 2019-08-17 | $0.0002189 | $0.0002196 | $0.0002165 | $0.0002191 | $0 | $405,824 |
| 2019-08-18 | $0.0002191 | $0.0002212 | $0.0002178 | $0.0002181 | $0.005925 | $403,873 |
| 2019-08-19 | $0.0002182 | $0.0002273 | $0.0002173 | $0.0002257 | $0 | $418,110 |
| 2019-08-20 | $0.0002257 | $0.0002276 | $0.0002242 | $0.0002260 | $239.55 | $418,560 |
| 2019-08-21 | $0.0002260 | $0.0002268 | $0.0002090 | $0.0002124 | $0 | $393,446 |
| 2019-08-22 | $0.0002124 | $0.0002124 | $0.0002124 | $0.0002124 | $0 | $393,446 |
| 2019-08-23 | $0.0002124 | $0.0002192 | $0.0002124 | $0.0002186 | $60.89 | $404,801 |
| 2019-08-24 | $0.0002185 | $0.0002187 | $0.0002105 | $0.0002132 | $7.35 | $394,823 |
| 2019-08-25 | $0.0002132 | $0.0002163 | $0.0002099 | $0.0002104 | $0 | $389,628 |
| 2019-08-26 | $0.0002104 | $0.0002104 | $0.0002104 | $0.0002104 | $0 | $389,628 |
| 2019-08-27 | $0.0002104 | $0.0002162 | $0.0002016 | $0.0002038 | $114.49 | $377,404 |
| 2019-08-28 | $0.0002038 | $0.0002464 | $0.0002017 | $0.0002339 | $163.96 | $433,184 |
| 2019-08-29 | $0.0002339 | $0.0002339 | $0.0002255 | $0.0002277 | $0 | $421,734 |
| 2019-08-30 | $0.0002277 | $0.0002277 | $0.0002277 | $0.0002277 | $0 | $421,734 |
| 2019-08-31 | $0.0002277 | $0.0002277 | $0.0002277 | $0.0002277 | $0 | $421,734 |