Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001967 | $0.0002082 | $0.0001797 | $0.0002031 | $19,251.71 | $84,318.29 |
| 2019-05-02 | $0.0002023 | $0.0002181 | $0.0001931 | $0.0002082 | $22,747.81 | $86,469.86 |
| 2019-05-03 | $0.0002081 | $0.0002339 | $0.0001964 | $0.0002173 | $19,728.78 | $90,226.77 |
| 2019-05-04 | $0.0002173 | $0.0002479 | $0.0002151 | $0.0002363 | $22,858.11 | $98,108.12 |
| 2019-05-05 | $0.0002373 | $0.0002417 | $0.0002045 | $0.0002202 | $21,027.64 | $91,446.96 |
| 2019-05-06 | $0.0002213 | $0.0002548 | $0.0002011 | $0.0002295 | $20,611.22 | $95,292.91 |
| 2019-05-07 | $0.0002254 | $0.0002488 | $0.0002242 | $0.0002390 | $15,925.22 | $99,231.59 |
| 2019-05-08 | $0.0002405 | $0.0002430 | $0.0002248 | $0.0002350 | $13,327.98 | $97,592.90 |
| 2019-05-09 | $0.0002371 | $0.0002429 | $0.0002000 | $0.0002058 | $11,448.54 | $85,474.53 |
| 2019-05-10 | $0.0002058 | $0.0002148 | $0.0001935 | $0.0002099 | $8,489.18 | $87,150.83 |
| 2019-05-11 | $0.0002099 | $0.0002403 | $0.0002048 | $0.0002321 | $8,520.27 | $96,360.90 |
| 2019-05-12 | $0.0002322 | $0.0002452 | $0.0002140 | $0.0002173 | $27,454.07 | $90,227.00 |
| 2019-05-13 | $0.0002173 | $0.0002540 | $0.0001938 | $0.0002034 | $9,433.81 | $84,453.76 |
| 2019-05-14 | $0.0002032 | $0.0002244 | $0.0001995 | $0.0002042 | $7,401.22 | $84,797.28 |
| 2019-05-15 | $0.0002036 | $0.0002534 | $0.0001941 | $0.0002527 | $42,488.77 | $104,946 |
| 2019-05-16 | $0.0002533 | $0.0002590 | $0.0002253 | $0.0002513 | $40,724.83 | $104,370 |
| 2019-05-17 | $0.0002512 | $0.0002536 | $0.0002122 | $0.0002490 | $21,831.17 | $103,387 |
| 2019-05-18 | $0.0002490 | $0.0002546 | $0.0002281 | $0.0002439 | $19,909.96 | $101,276 |
| 2019-05-19 | $0.0002435 | $0.0002879 | $0.0002363 | $0.0002777 | $25,355.65 | $115,315 |
| 2019-05-20 | $0.0002777 | $0.0003311 | $0.0002506 | $0.0003100 | $29,590.03 | $128,710 |
| 2019-05-21 | $0.0003079 | $0.0003162 | $0.0002862 | $0.0002988 | $26,218.13 | $124,074 |
| 2019-05-22 | $0.0002988 | $0.0003191 | $0.0002484 | $0.0002588 | $19,606.61 | $107,481 |
| 2019-05-23 | $0.0002588 | $0.0002588 | $0.0002262 | $0.0002558 | $20,355.05 | $106,211 |
| 2019-05-24 | $0.0002556 | $0.0002652 | $0.0002372 | $0.0002509 | $21,919.14 | $104,187 |
| 2019-05-25 | $0.0002509 | $0.0002701 | $0.0002389 | $0.0002657 | $18,214.14 | $110,328 |
| 2019-05-26 | $0.0002657 | $0.0002803 | $0.0002453 | $0.0002757 | $16,828.12 | $114,501 |
| 2019-05-27 | $0.0002783 | $0.0004024 | $0.0002582 | $0.0003299 | $21,381.12 | $136,977 |
| 2019-05-28 | $0.0003454 | $0.0003508 | $0.0002785 | $0.0003233 | $15,850.48 | $134,239 |
| 2019-05-29 | $0.0003232 | $0.0003358 | $0.0003137 | $0.0003217 | $14,243.10 | $133,569 |
| 2019-05-30 | $0.0003217 | $0.0003409 | $0.0002535 | $0.0002564 | $3,788.89 | $106,468 |
| 2019-05-31 | $0.0002564 | $0.0002932 | $0.0002561 | $0.0002806 | $6,912.29 | $116,505 |