EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002078 | $0.0002078 | $0.0002078 | $0.0002078 | $0 | $384,890 |
| 2019-11-02 | $0.0002078 | $0.0002078 | $0.0001645 | $0.0001661 | $126.55 | $307,590 |
| 2019-11-03 | $0.0001661 | $0.0001670 | $0.0001651 | $0.0001656 | $0 | $306,735 |
| 2019-11-04 | $0.0001656 | $0.0001656 | $0.0001656 | $0.0001656 | $0 | $306,735 |
| 2019-11-05 | $0.0001656 | $0.0001656 | $0.0001656 | $0.0001656 | $0 | $306,735 |
| 2019-11-06 | $0.0001656 | $0.0001656 | $0.0001656 | $0.0001656 | $0 | $306,735 |
| 2019-11-07 | $0.0001656 | $0.0001656 | $0.00003918 | $0.00003948 | $33.23 | $73,116.33 |
| 2019-11-08 | $0.00003948 | $0.00003965 | $0.00003834 | $0.00003869 | $38.30 | $71,652.36 |
| 2019-11-09 | $0.00003870 | $0.00003902 | $0.00003861 | $0.00003879 | $0 | $71,847.05 |
| 2019-11-10 | $0.00003879 | $0.00003879 | $0.00003879 | $0.00003879 | $0 | $71,847.05 |
| 2019-11-11 | $0.00003879 | $0.0001563 | $0.00003879 | $0.0001560 | $14.27 | $288,847 |
| 2019-11-12 | $0.0001560 | $0.0001579 | $0.0001546 | $0.0001561 | $0 | $289,184 |
| 2019-11-13 | $0.0001561 | $0.0001561 | $0.0001561 | $0.0001561 | $0 | $289,184 |
| 2019-11-14 | $0.0001561 | $0.0001561 | $0.0001477 | $0.0001480 | $0.2990 | $274,034 |
| 2019-11-15 | $0.0001482 | $0.0001483 | $0.0001464 | $0.0001466 | $0 | $271,590 |
| 2019-11-16 | $0.0001466 | $0.0001466 | $0.0001466 | $0.0001466 | $0 | $271,590 |
| 2019-11-17 | $0.0001466 | $0.0001466 | $0.0001466 | $0.0001466 | $0 | $271,590 |
| 2019-11-18 | $0.0001466 | $0.0001466 | $0.0001404 | $0.0001412 | $0.1412 | $261,453 |
| 2019-11-19 | $0.0001412 | $0.0001431 | $0.0001382 | $0.0001384 | $0 | $256,318 |
| 2019-11-20 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-21 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-22 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-23 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-24 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-25 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-26 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-27 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-28 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-29 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-11-30 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |