EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-02 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-03 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-04 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-05 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-06 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-07 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-08 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-09 | $0.0001583 | $0.0001583 | $0.0001583 | $0.0001583 | $0 | $293,242 |
| 2020-01-10 | $0.0001583 | $0.0001583 | $0.0001475 | $0.0001561 | $1.76 | $289,114 |
| 2020-01-11 | $0.0001561 | $0.0001572 | $0.0001531 | $0.0001534 | $2.79 | $284,170 |
| 2020-01-12 | $0.0001534 | $0.0001570 | $0.0001528 | $0.0001565 | $11.78 | $289,899 |
| 2020-01-13 | $0.0001566 | $0.0001567 | $0.0001542 | $0.0001555 | $10.40 | $287,979 |
| 2020-01-14 | $0.0001556 | $0.0002203 | $0.00009093 | $0.00009735 | $199.92 | $180,300 |
| 2020-01-15 | $0.00009714 | $0.00009802 | $0.00009517 | $0.00009556 | $0 | $176,999 |
| 2020-01-16 | $0.00009556 | $0.00009556 | $0.00003426 | $0.00003451 | $49.47 | $63,924.15 |
| 2020-01-17 | $0.00003452 | $0.00003632 | $0.00003419 | $0.00003632 | $0 | $67,265.47 |
| 2020-01-18 | $0.00003632 | $0.00003632 | $0.00003632 | $0.00003632 | $0 | $67,265.47 |
| 2020-01-19 | $0.00003632 | $0.00003632 | $0.00003632 | $0.00003632 | $0 | $67,265.47 |
| 2020-01-20 | $0.00003632 | $0.00003632 | $0.00003632 | $0.00003632 | $0 | $67,265.47 |
| 2020-01-21 | $0.00003632 | $0.00003632 | $0.00003632 | $0.00003632 | $0 | $67,265.47 |
| 2020-01-22 | $0.00003632 | $0.0001040 | $0.00003632 | $0.0001033 | $1.11 | $191,322 |
| 2020-01-23 | $0.0001033 | $0.0001035 | $0.0001003 | $0.0001005 | $0 | $186,205 |
| 2020-01-24 | $0.0001005 | $0.0001005 | $0.0001005 | $0.0001005 | $0 | $186,205 |
| 2020-01-25 | $0.0001005 | $0.0001005 | $0.0001005 | $0.0001005 | $0 | $186,205 |
| 2020-01-26 | $0.0001005 | $0.0001005 | $0.0001005 | $0.0001005 | $0 | $186,205 |
| 2020-01-27 | $0.0001005 | $0.0001125 | $0.0001005 | $0.0001071 | $1.39 | $198,329 |
| 2020-01-28 | $0.0001070 | $0.0001094 | $0.0001064 | $0.0001084 | $0 | $200,811 |
| 2020-01-29 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $200,811 |
| 2020-01-30 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $200,811 |
| 2020-01-31 | $0.0001084 | $0.0001084 | $0.0001084 | $0.0001084 | $0 | $200,811 |