EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0003300 | $0.0003300 | $0.0002688 | $0.0002706 | $2.79 | $501,129 |
| 2020-03-02 | $0.0002705 | $0.0002805 | $0.0002693 | $0.0002805 | $0 | $519,437 |
| 2020-03-03 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-04 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-05 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-06 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-07 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-08 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-09 | $0.0002805 | $0.0002805 | $0.0002805 | $0.0002805 | $0 | $519,437 |
| 2020-03-10 | $0.0002805 | $0.0002805 | $0.0002339 | $0.0002370 | $0.05937 | $439,039 |
| 2020-03-11 | $0.0002371 | $0.0002386 | $0.0002337 | $0.0002347 | $0 | $434,658 |
| 2020-03-12 | $0.0002347 | $0.0002347 | $0.00008897 | $0.00008938 | $0.0002977 | $165,554 |
| 2020-03-13 | $0.00008933 | $0.00009897 | $0.00007359 | $0.00008806 | $0 | $163,106 |
| 2020-03-14 | $0.00008806 | $0.00008806 | $0.00008806 | $0.00008806 | $0 | $163,106 |
| 2020-03-15 | $0.00008806 | $0.00008806 | $0.00008806 | $0.00008806 | $0 | $163,106 |
| 2020-03-16 | $0.00008806 | $0.00008806 | $0.00008806 | $0.00008806 | $0 | $163,106 |
| 2020-03-17 | $0.00008806 | $0.00008806 | $0.00008806 | $0.00008806 | $0 | $163,106 |
| 2020-03-18 | $0.00008806 | $0.00009685 | $0.00008806 | $0.00009503 | $0.1898 | $176,019 |
| 2020-03-19 | $0.00009503 | $0.00009823 | $0.00009503 | $0.00009647 | $0 | $178,673 |
| 2020-03-20 | $0.00009647 | $0.00009647 | $0.00009647 | $0.00009647 | $0 | $178,673 |
| 2020-03-21 | $0.00009647 | $0.00009647 | $0.00009647 | $0.00009647 | $0 | $178,673 |
| 2020-03-22 | $0.00009647 | $0.00009647 | $0.00009647 | $0.00009647 | $0 | $178,673 |
| 2020-03-23 | $0.00009647 | $0.00009647 | $0.00009647 | $0.00009647 | $0 | $178,673 |
| 2020-03-24 | $0.00009647 | $0.00009647 | $0.00009647 | $0.00009647 | $0 | $178,673 |
| 2020-03-25 | $0.00009647 | $0.0009414 | $0.00009647 | $0.0009394 | $6.86 | $1,739,977 |
| 2020-03-26 | $0.0009394 | $0.0009533 | $0.0009310 | $0.0009398 | $0 | $1,740,719 |
| 2020-03-27 | $0.0009398 | $0.0009398 | $0.0009398 | $0.0009398 | $0 | $1,740,719 |
| 2020-03-28 | $0.0009398 | $0.0009398 | $0.0009398 | $0.0009398 | $0 | $1,740,719 |
| 2020-03-29 | $0.0009398 | $0.0009398 | $0.0009398 | $0.0009398 | $0 | $1,740,719 |
| 2020-03-30 | $0.0009398 | $0.0009398 | $0.0001232 | $0.0001288 | $0.04358 | $238,492 |
| 2020-03-31 | $0.0001283 | $0.0001301 | $0.0001283 | $0.0001290 | $0 | $238,979 |