EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002277 | $0.0002277 | $0.0002277 | $0.0002277 | $0 | $421,734 |
| 2019-09-02 | $0.0002277 | $0.0002277 | $0.0002277 | $0.0002277 | $0 | $421,734 |
| 2019-09-03 | $0.0002277 | $0.0002478 | $0.0002062 | $0.0002127 | $185.92 | $393,953 |
| 2019-09-04 | $0.0002127 | $0.0002127 | $0.0001064 | $0.0001070 | $44.55 | $198,101 |
| 2019-09-05 | $0.0001070 | $0.0002506 | $0.0001064 | $0.0002495 | $1,652.42 | $462,091 |
| 2019-09-06 | $0.0002495 | $0.0004851 | $0.0002217 | $0.0002588 | $356.93 | $479,309 |
| 2019-09-07 | $0.0002590 | $0.0004216 | $0.0002587 | $0.0004195 | $2.61 | $776,940 |
| 2019-09-08 | $0.0004192 | $0.0004229 | $0.0004130 | $0.0004145 | $0.4145 | $767,759 |
| 2019-09-09 | $0.0004145 | $0.0004151 | $0.0004039 | $0.0004092 | $0.1327 | $757,874 |
| 2019-09-10 | $0.0004091 | $0.0004114 | $0.0003799 | $0.0003845 | $4.23 | $712,157 |
| 2019-09-11 | $0.0003845 | $0.0003880 | $0.0003792 | $0.0003806 | $0 | $704,934 |
| 2019-09-12 | $0.0003806 | $0.0003806 | $0.0003088 | $0.0003122 | $4.50 | $578,302 |
| 2019-09-13 | $0.0003122 | $0.0003698 | $0.0003086 | $0.0003698 | $0.03698 | $684,936 |
| 2019-09-14 | $0.0003695 | $0.0003723 | $0.0003671 | $0.0003696 | $2.02 | $684,628 |
| 2019-09-15 | $0.0003696 | $0.0003703 | $0.0003683 | $0.0003694 | $97.16 | $684,104 |
| 2019-09-16 | $0.0003693 | $0.0003711 | $0.0003643 | $0.0003648 | $0 | $675,691 |
| 2019-09-17 | $0.0003648 | $0.0003648 | $0.0003648 | $0.0003648 | $0 | $675,691 |
| 2019-09-18 | $0.0003648 | $0.0003648 | $0.0003648 | $0.0003648 | $0 | $675,691 |
| 2019-09-19 | $0.0003648 | $0.0003656 | $0.0003498 | $0.0003641 | $0.0003641 | $674,426 |
| 2019-09-20 | $0.0003646 | $0.0003653 | $0.0002187 | $0.0002200 | $10.19 | $407,520 |
| 2019-09-21 | $0.0002200 | $0.0002247 | $0.0002179 | $0.0002225 | $7.08 | $412,116 |
| 2019-09-22 | $0.0002225 | $0.0002240 | $0.0002202 | $0.0002236 | $43.85 | $414,111 |
| 2019-09-23 | $0.0002236 | $0.0002236 | $0.0002157 | $0.0002157 | $126.52 | $399,553 |
| 2019-09-24 | $0.0002158 | $0.0002177 | $0.0001835 | $0.0001900 | $3.71 | $351,885 |
| 2019-09-25 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-09-26 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-09-27 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-09-28 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-09-29 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-09-30 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |