EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-02 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-03 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-04 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-05 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-06 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-07 | $0.0001384 | $0.0001384 | $0.0001384 | $0.0001384 | $0 | $256,318 |
| 2019-12-08 | $0.0001384 | $0.0001667 | $0.0001384 | $0.0001663 | $10.10 | $308,078 |
| 2019-12-09 | $0.0001663 | $0.0001678 | $0.0001619 | $0.0001623 | $0 | $300,678 |
| 2019-12-10 | $0.0001623 | $0.0001623 | $0.0001623 | $0.0001623 | $0 | $300,678 |
| 2019-12-11 | $0.0001623 | $0.0001623 | $0.0001623 | $0.0001623 | $0 | $300,678 |
| 2019-12-12 | $0.0001623 | $0.0001623 | $0.0001574 | $0.0001594 | $1.38 | $295,157 |
| 2019-12-13 | $0.0001593 | $0.0001604 | $0.0001589 | $0.0001598 | $0.4160 | $296,002 |
| 2019-12-14 | $0.0001598 | $0.0001601 | $0.0001560 | $0.0001565 | $0 | $289,893 |
| 2019-12-15 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-16 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-17 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-18 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-19 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-20 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-21 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-22 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-23 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-24 | $0.0001565 | $0.0001565 | $0.0001565 | $0.0001565 | $0 | $289,893 |
| 2019-12-25 | $0.0001565 | $0.0001599 | $0.0001380 | $0.0001390 | $1.45 | $257,520 |
| 2019-12-26 | $0.0001391 | $0.0001407 | $0.0001375 | $0.0001407 | $0 | $260,628 |
| 2019-12-27 | $0.0001407 | $0.0001407 | $0.0001407 | $0.0001407 | $0 | $260,628 |
| 2019-12-28 | $0.0001407 | $0.0001407 | $0.0001407 | $0.0001407 | $0 | $260,628 |
| 2019-12-29 | $0.0001407 | $0.0001648 | $0.0001394 | $0.0001626 | $5.67 | $301,119 |
| 2019-12-30 | $0.0001626 | $0.0001634 | $0.0001390 | $0.0001598 | $16.12 | $295,904 |
| 2019-12-31 | $0.0001597 | $0.0001607 | $0.0001578 | $0.0001583 | $0 | $293,242 |