EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001743 | $0.0001743 | $0.0001743 | $0.0001743 | $0 | $322,808 |
| 2020-06-02 | $0.0001743 | $0.0001743 | $0.00002927 | $0.00003047 | $2.32 | $56,439.62 |
| 2020-06-03 | $0.00003047 | $0.0001603 | $0.00003029 | $0.0001603 | $0.002513 | $296,867 |
| 2020-06-04 | $0.0001603 | $0.0001816 | $0.0001594 | $0.0001803 | $58.37 | $334,005 |
| 2020-06-05 | $0.0001803 | $0.0001812 | $0.0001795 | $0.0001809 | $0 | $335,112 |
| 2020-06-06 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $335,112 |
| 2020-06-07 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $335,112 |
| 2020-06-08 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $335,112 |
| 2020-06-09 | $0.0001809 | $0.0001809 | $0.0001777 | $0.0001802 | $1.50 | $333,788 |
| 2020-06-10 | $0.0001802 | $0.0001805 | $0.0001793 | $0.0001794 | $0 | $332,300 |
| 2020-06-11 | $0.0001794 | $0.0001794 | $0.0001794 | $0.0001794 | $0 | $332,300 |
| 2020-06-12 | $0.0001794 | $0.0003685 | $0.00004295 | $0.0002814 | $2,492.54 | $521,187 |
| 2020-06-13 | $0.0002815 | $0.0002818 | $0.00008598 | $0.0001061 | $45.33 | $196,432 |
| 2020-06-14 | $0.0001060 | $0.0002682 | $0.00005649 | $0.00006563 | $284.74 | $121,556 |
| 2020-06-15 | $0.00006563 | $0.0002146 | $0.00006329 | $0.0001811 | $118.73 | $335,474 |
| 2020-06-16 | $0.0001812 | $0.0001838 | $0.00008161 | $0.0001133 | $59.95 | $209,910 |
| 2020-06-17 | $0.0001133 | $0.0001134 | $0.00007685 | $0.00007956 | $24.91 | $147,362 |
| 2020-06-18 | $0.00007956 | $0.0001078 | $0.00007269 | $0.00007339 | $46.70 | $135,935 |
| 2020-06-19 | $0.00007348 | $0.00007428 | $0.00007221 | $0.00007240 | $0.06477 | $134,087 |
| 2020-06-20 | $0.00007240 | $0.00007337 | $0.00007174 | $0.00007274 | $82.95 | $134,725 |
| 2020-06-21 | $0.00007270 | $0.00007343 | $0.00007249 | $0.00007252 | $7.73 | $134,314 |
| 2020-06-22 | $0.00007252 | $0.00007555 | $0.00007248 | $0.00007527 | $11.11 | $139,416 |
| 2020-06-23 | $0.00007528 | $0.00009372 | $0.00007426 | $0.00007608 | $11.95 | $140,915 |
| 2020-06-24 | $0.00007611 | $0.00009288 | $0.00007333 | $0.00008742 | $36.24 | $161,919 |
| 2020-06-25 | $0.00008748 | $0.00008785 | $0.00007659 | $0.00007863 | $8.86 | $145,642 |
| 2020-06-26 | $0.00007862 | $0.00008836 | $0.00007584 | $0.00007595 | $5.60 | $140,672 |
| 2020-06-27 | $0.00007595 | $0.00008838 | $0.00007565 | $0.00008662 | $15.99 | $160,431 |
| 2020-06-28 | $0.00008662 | $0.00009208 | $0.00007837 | $0.00007935 | $8.45 | $146,970 |
| 2020-06-29 | $0.00007935 | $0.00009293 | $0.00007113 | $0.00007145 | $5.42 | $132,328 |
| 2020-06-30 | $0.00007144 | $0.00007471 | $0.00007104 | $0.00007394 | $3.31 | $136,944 |