EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002473 | $0.0003147 | $0.0002472 | $0.0003058 | $1.06 | $566,464 |
| 2020-10-02 | $0.0003058 | $0.0003387 | $0.0003000 | $0.0003383 | $0 | $626,604 |
| 2020-10-03 | $0.0003383 | $0.0003413 | $0.0003370 | $0.0003381 | $0 | $626,175 |
| 2020-10-04 | $0.0003381 | $0.0003441 | $0.0003373 | $0.0003430 | $0 | $635,372 |
| 2020-10-05 | $0.0003431 | $0.0003456 | $0.0003410 | $0.0003456 | $0 | $640,071 |
| 2020-10-06 | $0.0003456 | $0.0003461 | $0.0003333 | $0.0003358 | $0 | $621,965 |
| 2020-10-07 | $0.0003358 | $0.0003377 | $0.0003318 | $0.0003373 | $0 | $624,676 |
| 2020-10-08 | $0.0003373 | $0.0003467 | $0.0003324 | $0.0003456 | $0 | $640,167 |
| 2020-10-09 | $0.0003456 | $0.0003576 | $0.0003433 | $0.0003557 | $0 | $658,888 |
| 2020-10-10 | $0.0003557 | $0.0003679 | $0.0003555 | $0.0003620 | $0 | $670,424 |
| 2020-10-11 | $0.0003620 | $0.0003667 | $0.0003613 | $0.0003655 | $0 | $676,921 |
| 2020-10-12 | $0.0003655 | $0.0003807 | $0.0003589 | $0.0003747 | $0 | $694,012 |
| 2020-10-13 | $0.0003747 | $0.0003747 | $0.0003648 | $0.0003693 | $0 | $684,052 |
| 2020-10-14 | $0.0003693 | $0.0003743 | $0.0003639 | $0.0003685 | $0 | $682,450 |
| 2020-10-15 | $0.0003685 | $0.0003709 | $0.0003623 | $0.0003683 | $0 | $682,168 |
| 2020-10-16 | $0.0003683 | $0.0003703 | $0.0003564 | $0.0003598 | $0 | $666,396 |
| 2020-10-17 | $0.0003598 | $0.0003626 | $0.0003583 | $0.0003617 | $0 | $669,969 |
| 2020-10-18 | $0.0003617 | $0.0003686 | $0.0003612 | $0.0003686 | $0 | $682,622 |
| 2020-10-19 | $0.0003686 | $0.0003757 | $0.0003653 | $0.0003732 | $0 | $691,234 |
| 2020-10-20 | $0.0003732 | $0.0003732 | $0.0003364 | $0.0003432 | $0 | $635,641 |
| 2020-10-21 | $0.0003432 | $0.0003767 | $0.0001376 | $0.0003680 | $27.35 | $681,668 |
| 2020-10-22 | $0.0003680 | $0.0003777 | $0.0003650 | $0.0003721 | $0 | $689,225 |
| 2020-10-23 | $0.0003721 | $0.0003736 | $0.0003660 | $0.0003711 | $0 | $687,234 |
| 2020-10-24 | $0.0003712 | $0.0003773 | $0.0003698 | $0.0003763 | $0 | $697,020 |
| 2020-10-25 | $0.0003762 | $0.0003826 | $0.0003689 | $0.0003712 | $0.6350 | $687,551 |
| 2020-10-26 | $0.0003714 | $0.0003769 | $0.0003654 | $0.0003726 | $0 | $690,037 |
| 2020-10-27 | $0.0003726 | $0.0003922 | $0.0003722 | $0.0003887 | $0 | $719,932 |
| 2020-10-28 | $0.0003892 | $0.0003944 | $0.0003686 | $0.0003782 | $0 | $700,564 |
| 2020-10-29 | $0.0003782 | $0.0003879 | $0.0003699 | $0.0003833 | $0 | $709,951 |
| 2020-10-30 | $0.0003830 | $0.0003891 | $0.0003744 | $0.0003867 | $0 | $716,193 |
| 2020-10-31 | $0.0003861 | $0.0003998 | $0.0003835 | $0.0003927 | $0 | $727,345 |