EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-02 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-03 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-04 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-05 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-06 | $0.0001290 | $0.0001290 | $0.0001290 | $0.0001290 | $0 | $238,979 |
| 2020-04-07 | $0.0001290 | $0.0001492 | $0.0001290 | $0.0001442 | $14.95 | $267,065 |
| 2020-04-08 | $0.0001441 | $0.0001481 | $0.0001436 | $0.0001467 | $0 | $271,736 |
| 2020-04-09 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-10 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-11 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-12 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-13 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-14 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $271,736 |
| 2020-04-15 | $0.0001467 | $0.0001916 | $0.0001467 | $0.0001884 | $1.05 | $348,978 |
| 2020-04-16 | $0.0001884 | $0.0002005 | $0.0001859 | $0.0002005 | $0 | $371,363 |
| 2020-04-17 | $0.0002005 | $0.0002005 | $0.0002005 | $0.0002005 | $0 | $371,363 |
| 2020-04-18 | $0.0002005 | $0.0002005 | $0.0001711 | $0.0001725 | $17.84 | $319,517 |
| 2020-04-19 | $0.0001724 | $0.0001730 | $0.0001706 | $0.0001710 | $0 | $316,704 |
| 2020-04-20 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-21 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-22 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-23 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-24 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-25 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-26 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-27 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-28 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-29 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 | $0 | $316,704 |
| 2020-04-30 | $0.0001710 | $0.0001888 | $0.0001552 | $0.0001574 | $5.57 | $291,483 |