EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001900 | $0.0001900 | $0.0001900 | $0.0001900 | $0 | $351,988 |
| 2019-10-02 | $0.0001900 | $0.0001900 | $0.0001844 | $0.0001879 | $1.27 | $347,985 |
| 2019-10-03 | $0.0001878 | $0.0001884 | $0.0001868 | $0.0001868 | $0 | $346,004 |
| 2019-10-04 | $0.0001868 | $0.0001868 | $0.0001836 | $0.0001837 | $2.77 | $340,232 |
| 2019-10-05 | $0.0001837 | $0.0002105 | $0.0001795 | $0.0001807 | $41.47 | $334,654 |
| 2019-10-06 | $0.0001807 | $0.0001813 | $0.0001774 | $0.0001778 | $0 | $329,335 |
| 2019-10-07 | $0.0001778 | $0.0001868 | $0.0001778 | $0.0001854 | $1.56 | $343,370 |
| 2019-10-08 | $0.0001853 | $0.0001875 | $0.0001840 | $0.0001851 | $0 | $342,841 |
| 2019-10-09 | $0.0001851 | $0.0001851 | $0.0001851 | $0.0001851 | $0 | $342,841 |
| 2019-10-10 | $0.0001851 | $0.0001851 | $0.0001851 | $0.0001851 | $0 | $342,841 |
| 2019-10-11 | $0.0001851 | $0.0001879 | $0.0001842 | $0.0001843 | $0.5556 | $341,425 |
| 2019-10-12 | $0.0001843 | $0.0001859 | $0.0001842 | $0.0001854 | $0 | $343,446 |
| 2019-10-13 | $0.0001854 | $0.0001854 | $0.0001854 | $0.0001854 | $0 | $343,446 |
| 2019-10-14 | $0.0001854 | $0.0001854 | $0.0001854 | $0.0001854 | $0 | $343,446 |
| 2019-10-15 | $0.0001854 | $0.0001854 | $0.0001854 | $0.0001854 | $0 | $343,446 |
| 2019-10-16 | $0.0001854 | $0.0001855 | $0.0001842 | $0.0001850 | $11.84 | $342,566 |
| 2019-10-17 | $0.0001850 | $0.0001871 | $0.0001840 | $0.0001863 | $24.22 | $345,024 |
| 2019-10-18 | $0.0001863 | $0.0001871 | $0.0001823 | $0.0001833 | $0 | $339,533 |
| 2019-10-19 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-20 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-21 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-22 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-23 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-24 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $339,533 |
| 2019-10-25 | $0.0001833 | $0.0001912 | $0.0001833 | $0.0001908 | $11.53 | $353,430 |
| 2019-10-26 | $0.0001907 | $0.0002668 | $0.0001906 | $0.0002665 | $0.0007996 | $493,691 |
| 2019-10-27 | $0.0002665 | $0.001573 | $0.0002333 | $0.001454 | $310.51 | $2,693,056 |
| 2019-10-28 | $0.001453 | $0.001482 | $0.0002030 | $0.0002078 | $0 | $384,890 |
| 2019-10-29 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $384,890 |
| 2019-10-30 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $384,890 |
| 2019-10-31 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $384,890 |