EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001574 | $0.0001645 | $0.0001574 | $0.0001602 | $0 | $296,740 |
| 2020-05-02 | $0.0001602 | $0.0001620 | $0.0001580 | $0.0001616 | $6.12 | $299,265 |
| 2020-05-03 | $0.0001617 | $0.0001649 | $0.0001613 | $0.0001646 | $0 | $304,774 |
| 2020-05-04 | $0.0001646 | $0.0001646 | $0.0001646 | $0.0001646 | $0 | $304,774 |
| 2020-05-05 | $0.0001646 | $0.0001646 | $0.0001646 | $0.0001646 | $0 | $304,774 |
| 2020-05-06 | $0.0001646 | $0.0001881 | $0.0001646 | $0.0001848 | $12.14 | $342,251 |
| 2020-05-07 | $0.0001848 | $0.0001999 | $0.0001827 | $0.0001984 | $3.77 | $367,390 |
| 2020-05-08 | $0.0001984 | $0.0002001 | $0.0001954 | $0.0001987 | $0 | $368,058 |
| 2020-05-09 | $0.0001987 | $0.0001987 | $0.0001987 | $0.0001987 | $0 | $368,058 |
| 2020-05-10 | $0.0001987 | $0.0001987 | $0.0001987 | $0.0001987 | $0 | $368,058 |
| 2020-05-11 | $0.0001987 | $0.0001987 | $0.0001987 | $0.0001987 | $0 | $368,058 |
| 2020-05-12 | $0.0001987 | $0.0001987 | $0.0001987 | $0.0001987 | $0 | $368,058 |
| 2020-05-13 | $0.0001987 | $0.0001987 | $0.0001542 | $0.0001570 | $0.3140 | $290,748 |
| 2020-05-14 | $0.0001570 | $0.0001664 | $0.0001570 | $0.0001635 | $0 | $302,769 |
| 2020-05-15 | $0.0001635 | $0.0001635 | $0.0001389 | $0.0001398 | $0.4194 | $258,936 |
| 2020-05-16 | $0.0001399 | $0.0001399 | $0.0001399 | $0.0001399 | $0 | $259,092 |
| 2020-05-17 | $0.0001399 | $0.0001945 | $0.0001399 | $0.0001925 | $0.3565 | $356,500 |
| 2020-05-18 | $0.0001925 | $0.0001972 | $0.0001901 | $0.0001912 | $0 | $354,105 |
| 2020-05-19 | $0.0001912 | $0.0001925 | $0.00002220 | $0.0001925 | $0.1898 | $356,583 |
| 2020-05-20 | $0.0001925 | $0.0001944 | $0.0001867 | $0.0001904 | $66.87 | $352,646 |
| 2020-05-21 | $0.0001904 | $0.0001911 | $0.00002052 | $0.0001798 | $64.57 | $333,069 |
| 2020-05-22 | $0.0001798 | $0.0001798 | $0.0001171 | $0.0001194 | $0.001194 | $221,143 |
| 2020-05-23 | $0.0001194 | $0.0001737 | $0.0001193 | $0.0001731 | $0.2484 | $320,689 |
| 2020-05-24 | $0.0001732 | $0.0001747 | $0.0001688 | $0.0001694 | $0 | $313,697 |
| 2020-05-25 | $0.0001694 | $0.0001694 | $0.0001694 | $0.0001694 | $0 | $313,697 |
| 2020-05-26 | $0.0001694 | $0.0001694 | $0.0001694 | $0.0001694 | $0 | $313,697 |
| 2020-05-27 | $0.0001694 | $0.0001740 | $0.0001671 | $0.0001736 | $5.31 | $321,528 |
| 2020-05-28 | $0.0001736 | $0.0001766 | $0.0001736 | $0.0001762 | $9.52 | $326,403 |
| 2020-05-29 | $0.0001762 | $0.0001773 | $0.0001735 | $0.0001743 | $0 | $322,808 |
| 2020-05-30 | $0.0001743 | $0.0001743 | $0.0001743 | $0.0001743 | $0 | $322,808 |
| 2020-05-31 | $0.0001743 | $0.0001743 | $0.0001743 | $0.0001743 | $0 | $322,808 |