EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0003928 | $0.0003951 | $0.0003884 | $0.0003908 | $0 | $723,816 |
| 2020-11-02 | $0.0003915 | $0.0003935 | $0.0003774 | $0.0003864 | $0 | $715,718 |
| 2020-11-03 | $0.0003862 | $0.0003986 | $0.0003798 | $0.0003966 | $0 | $734,512 |
| 2020-11-04 | $0.0003976 | $0.0003983 | $0.0001376 | $0.0001427 | $68.22 | $264,278 |
| 2020-11-05 | $0.0001428 | $0.0001540 | $0.0001398 | $0.0001465 | $50.74 | $271,253 |
| 2020-11-06 | $0.0001465 | $0.0001495 | $0.0001431 | $0.0001463 | $0 | $271,006 |
| 2020-11-07 | $0.0001463 | $0.0001480 | $0.0001371 | $0.0001409 | $14.35 | $261,003 |
| 2020-11-08 | $0.0001409 | $0.0001486 | $0.0001401 | $0.0001471 | $0 | $272,357 |
| 2020-11-09 | $0.0001471 | $0.0001500 | $0.0001412 | $0.0001457 | $0 | $269,792 |
| 2020-11-10 | $0.0001457 | $0.0001468 | $0.0001437 | $0.0001453 | $0 | $269,031 |
| 2020-11-11 | $0.0001453 | $0.0001471 | $0.0001339 | $0.0001350 | $118.99 | $249,981 |
| 2020-11-12 | $0.0001351 | $0.0001351 | $0.0001212 | $0.0001270 | $5.95 | $235,214 |
| 2020-11-13 | $0.0001270 | $0.0001284 | $0.0001247 | $0.0001272 | $0 | $235,649 |
| 2020-11-14 | $0.0001273 | $0.0001273 | $0.0001228 | $0.0001254 | $0 | $232,239 |
| 2020-11-15 | $0.0001253 | $0.0001258 | $0.0001232 | $0.0001245 | $0 | $230,508 |
| 2020-11-16 | $0.0001245 | $0.0001312 | $0.0001239 | $0.0001304 | $0 | $241,477 |
| 2020-11-17 | $0.0001302 | $0.0001387 | $0.0001292 | $0.0001376 | $0.2357 | $254,909 |
| 2020-11-18 | $0.0001376 | $0.0001435 | $0.0001354 | $0.0001389 | $3.61 | $257,187 |
| 2020-11-19 | $0.0001389 | $0.0001413 | $0.0001356 | $0.0001390 | $0 | $257,407 |
| 2020-11-20 | $0.0001390 | $0.0001464 | $0.0001386 | $0.0001453 | $0 | $269,029 |
| 2020-11-21 | $0.0001453 | $0.0001477 | $0.0001439 | $0.0001454 | $0 | $269,315 |
| 2020-11-22 | $0.0001454 | $0.0001458 | $0.0001378 | $0.0001435 | $0 | $265,733 |
| 2020-11-23 | $0.0001433 | $0.0001441 | $0.00009990 | $0.0001010 | $2.05 | $187,110 |
| 2020-11-24 | $0.0001010 | $0.0001064 | $0.00009971 | $0.0001051 | $0 | $194,664 |
| 2020-11-25 | $0.0001051 | $0.0001067 | $0.0001022 | $0.0001030 | $0 | $190,837 |
| 2020-11-26 | $0.0001030 | $0.0001038 | $0.00009003 | $0.00009417 | $0 | $174,426 |
| 2020-11-27 | $0.00009430 | $0.00009595 | $0.00009090 | $0.00009410 | $0 | $174,283 |
| 2020-11-28 | $0.00009410 | $0.00009820 | $0.00009301 | $0.00009745 | $0 | $180,490 |
| 2020-11-29 | $0.00009745 | $0.0001006 | $0.00009658 | $0.00009998 | $0 | $185,179 |
| 2020-11-30 | $0.00009998 | $0.0001086 | $0.00009998 | $0.0001080 | $0 | $199,941 |