Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004192 | $0.004438 | $0.004190 | $0.004353 | $881,391 | $0 |
| 2018-09-02 | $0.004350 | $0.004402 | $0.002682 | $0.004374 | $952,180 | $0 |
| 2018-09-03 | $0.004372 | $0.004390 | $0.002979 | $0.003792 | $1,042,410 | $0 |
| 2018-09-04 | $0.003797 | $0.003972 | $0.003730 | $0.003964 | $1,059,970 | $0 |
| 2018-09-05 | $0.003966 | $0.005317 | $0.003730 | $0.004178 | $1,129,690 | $0 |
| 2018-09-06 | $0.004185 | $0.004185 | $0.003907 | $0.004123 | $1,163,430 | $0 |
| 2018-09-07 | $0.004125 | $0.004180 | $0.003231 | $0.003268 | $882,194 | $0 |
| 2018-09-08 | $0.003271 | $0.003312 | $0.002929 | $0.002976 | $873,902 | $0 |
| 2018-09-09 | $0.002967 | $0.003131 | $0.002833 | $0.002975 | $937,518 | $0 |
| 2018-09-10 | $0.002977 | $0.003043 | $0.002871 | $0.002990 | $916,556 | $1,241,571 |
| 2018-09-11 | $0.002995 | $0.003528 | $0.002466 | $0.003399 | $1,244,140 | $1,411,280 |
| 2018-09-12 | $0.003398 | $0.003406 | $0.003058 | $0.003269 | $1,303,650 | $1,357,196 |
| 2018-09-13 | $0.003273 | $0.003588 | $0.002193 | $0.003551 | $704,406 | $1,474,589 |
| 2018-09-14 | $0.003539 | $0.003650 | $0.002285 | $0.003073 | $516,877 | $1,276,111 |
| 2018-09-15 | $0.003074 | $0.003342 | $0.003045 | $0.003291 | $841,499 | $1,366,773 |
| 2018-09-16 | $0.003291 | $0.003291 | $0.002791 | $0.002843 | $99,982.10 | $1,180,736 |
| 2018-09-17 | $0.002841 | $0.002991 | $0.002398 | $0.002659 | $195,414 | $1,104,280 |
| 2018-09-18 | $0.002606 | $0.002818 | $0.002277 | $0.002553 | $204,043 | $1,060,301 |
| 2018-09-19 | $0.002548 | $0.002866 | $0.002366 | $0.002733 | $224,062 | $1,134,851 |
| 2018-09-20 | $0.002735 | $0.002899 | $0.002644 | $0.002876 | $252,486 | $1,194,186 |
| 2018-09-21 | $0.002902 | $0.003153 | $0.002784 | $0.003072 | $269,610 | $1,275,505 |
| 2018-09-22 | $0.003088 | $0.003147 | $0.002734 | $0.002807 | $212,928 | $1,165,451 |
| 2018-09-23 | $0.002809 | $0.002883 | $0.002715 | $0.002813 | $131,428 | $1,168,009 |
| 2018-09-24 | $0.002818 | $0.002829 | $0.002540 | $0.002631 | $154,329 | $1,092,375 |
| 2018-09-25 | $0.002630 | $0.002649 | $0.002417 | $0.002593 | $135,793 | $1,076,657 |
| 2018-09-26 | $0.002589 | $0.002733 | $0.002484 | $0.002657 | $157,289 | $1,103,226 |
| 2018-09-27 | $0.002664 | $0.002838 | $0.002553 | $0.002761 | $167,024 | $1,146,707 |
| 2018-09-28 | $0.002759 | $0.002975 | $0.002738 | $0.002850 | $144,050 | $1,183,306 |
| 2018-09-29 | $0.002844 | $0.003032 | $0.002770 | $0.002929 | $145,963 | $1,216,306 |
| 2018-09-30 | $0.002936 | $0.002946 | $0.002646 | $0.002750 | $154,084 | $1,141,988 |