EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001079 | $0.0001092 | $0.0001008 | $0.0001034 | $0 | $191,558 |
| 2020-12-02 | $0.0001034 | $0.0001062 | $0.0001009 | $0.0001056 | $0 | $195,657 |
| 2020-12-03 | $0.0001056 | $0.0001076 | $0.0001041 | $0.0001069 | $0 | $198,060 |
| 2020-12-04 | $0.0001070 | $0.0001073 | $0.0001028 | $0.0001032 | $0 | $191,094 |
| 2020-12-05 | $0.0001029 | $0.0001054 | $0.0001023 | $0.0001053 | $0 | $195,033 |
| 2020-12-06 | $0.0001054 | $0.0001067 | $0.0001039 | $0.0001064 | $0 | $196,987 |
| 2020-12-07 | $0.0001064 | $0.0001068 | $0.0001041 | $0.0001056 | $0 | $195,558 |
| 2020-12-08 | $0.0001056 | $0.0001061 | $0.0001005 | $0.0001008 | $0 | $186,701 |
| 2020-12-09 | $0.0001008 | $0.0001024 | $0.00009865 | $0.0001021 | $0 | $189,118 |
| 2020-12-10 | $0.0001020 | $0.0001021 | $0.00009876 | $0.0001005 | $0 | $186,138 |
| 2020-12-11 | $0.0001005 | $0.0001005 | $0.00009691 | $0.00009939 | $0 | $184,092 |
| 2020-12-12 | $0.00009932 | $0.0001041 | $0.00009925 | $0.0001034 | $0 | $191,490 |
| 2020-12-13 | $0.0001034 | $0.0001066 | $0.0001030 | $0.0001053 | $0 | $195,045 |
| 2020-12-14 | $0.0001053 | $0.0001062 | $0.0001046 | $0.0001059 | $0 | $196,150 |
| 2020-12-15 | $0.0001059 | $0.0001074 | $0.0001049 | $0.0001068 | $0 | $197,848 |
| 2020-12-16 | $0.0001068 | $0.0001180 | $0.0001061 | $0.0001172 | $0 | $217,062 |
| 2020-12-17 | $0.0001172 | $0.0001300 | $0.0001168 | $0.0001255 | $0 | $232,422 |
| 2020-12-18 | $0.0001254 | $0.0001278 | $0.0001232 | $0.0001272 | $0 | $235,527 |
| 2020-12-19 | $0.0001272 | $0.0001325 | $0.0001256 | $0.0001313 | $0 | $243,091 |
| 2020-12-20 | $0.0001313 | $0.0001332 | $0.0001273 | $0.0001294 | $0 | $239,621 |
| 2020-12-21 | $0.0001291 | $0.0001323 | $0.0001219 | $0.0001258 | $0 | $232,991 |
| 2020-12-22 | $0.0001254 | $0.0001308 | $0.0001234 | $0.0001308 | $0 | $242,258 |
| 2020-12-23 | $0.0001308 | $0.0001321 | $0.0001255 | $0.0001280 | $0 | $236,992 |
| 2020-12-24 | $0.0001278 | $0.0001307 | $0.0001253 | $0.0001307 | $0 | $242,039 |
| 2020-12-25 | $0.0001305 | $0.0001359 | $0.0001291 | $0.0001357 | $0 | $251,331 |
| 2020-12-26 | $0.0001357 | $0.0001470 | $0.0001349 | $0.0001454 | $0 | $269,280 |
| 2020-12-27 | $0.0001454 | $0.0001556 | $0.0001426 | $0.0001447 | $0 | $268,043 |
| 2020-12-28 | $0.0001445 | $0.0001506 | $0.0001441 | $0.0001490 | $0 | $275,904 |
| 2020-12-29 | $0.0001490 | $0.0001505 | $0.0001429 | $0.0001505 | $0 | $278,756 |
| 2020-12-30 | $0.0001505 | $0.0001591 | $0.0001505 | $0.0001586 | $0 | $293,723 |
| 2020-12-31 | $0.0001586 | $0.0001609 | $0.0001551 | $0.0001596 | $0 | $295,530 |