Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00003256 | $0.00003621 | $0.00002986 | $0.00003285 | $350.29 | $13,640.12 |
| 2019-09-02 | $0.00003286 | $0.00003594 | $0.00002871 | $0.00003567 | $206.82 | $14,810.93 |
| 2019-09-03 | $0.00003566 | $0.00003597 | $0.00002500 | $0.00002510 | $22.12 | $10,421.24 |
| 2019-09-04 | $0.00002509 | $0.00003183 | $0.00002479 | $0.00003081 | $179.77 | $12,795.84 |
| 2019-09-05 | $0.00003081 | $0.00005041 | $0.00002793 | $0.00004527 | $348.97 | $18,797.95 |
| 2019-09-06 | $0.00004527 | $0.00005438 | $0.00003368 | $0.00003739 | $594.24 | $15,524.71 |
| 2019-09-07 | $0.00003738 | $0.00003951 | $0.00003395 | $0.00003739 | $475.97 | $15,528.00 |
| 2019-09-08 | $0.00003740 | $0.00004196 | $0.00003572 | $0.00003803 | $613.81 | $15,792.71 |
| 2019-09-09 | $0.00003803 | $0.00004107 | $0.00003566 | $0.00003926 | $538.44 | $16,301.86 |
| 2019-09-10 | $0.00003924 | $0.00004135 | $0.00003605 | $0.00003932 | $579.03 | $16,326.76 |
| 2019-09-11 | $0.00003932 | $0.00004126 | $0.00003516 | $0.00003551 | $536.97 | $14,745.25 |
| 2019-09-12 | $0.00003549 | $0.00004165 | $0.00003547 | $0.00004143 | $496.00 | $17,203.38 |
| 2019-09-13 | $0.00004143 | $0.00004143 | $0.00003161 | $0.00003369 | $588.43 | $13,989.16 |
| 2019-09-14 | $0.00003374 | $0.00004021 | $0.00003069 | $0.00003646 | $471.59 | $15,141.06 |
| 2019-09-15 | $0.00003646 | $0.00004556 | $0.00003646 | $0.00004362 | $378.35 | $18,114.10 |
| 2019-09-16 | $0.00004363 | $0.00005051 | $0.00004036 | $0.00004543 | $503.23 | $18,863.03 |
| 2019-09-17 | $0.00004543 | $0.00005130 | $0.00004344 | $0.00004882 | $712.01 | $20,271.45 |
| 2019-09-18 | $0.00004871 | $0.00005354 | $0.00004309 | $0.00005162 | $501.21 | $21,434.24 |
| 2019-09-19 | $0.00005160 | $0.00007648 | $0.00004515 | $0.00005770 | $4,873.00 | $23,959.36 |
| 2019-09-20 | $0.00005769 | $0.00006277 | $0.00004967 | $0.00005794 | $1,294.44 | $24,061.90 |
| 2019-09-21 | $0.00005795 | $0.00006000 | $0.00005524 | $0.00005607 | $518.94 | $23,283.08 |
| 2019-09-22 | $0.00005606 | $0.00006294 | $0.00005490 | $0.00006294 | $115.99 | $26,135.06 |
| 2019-09-23 | $0.00006299 | $0.00007098 | $0.00005109 | $0.00005119 | $613.31 | $21,257.53 |
| 2019-09-24 | $0.00005119 | $0.00005131 | $0.00003285 | $0.00003461 | $347.58 | $14,372.22 |
| 2019-09-25 | $0.00003462 | $0.00003874 | $0.00003353 | $0.00003800 | $24.61 | $15,779.84 |
| 2019-09-26 | $0.00003800 | $0.00003802 | $0.00003000 | $0.00003627 | $3.57 | $15,061.72 |
| 2019-09-27 | $0.00003623 | $0.00003712 | $0.00003253 | $0.00003700 | $3.34 | $15,363.19 |
| 2019-09-28 | $0.00003700 | $0.00003760 | $0.00003260 | $0.00003314 | $20.65 | $13,761.53 |
| 2019-09-29 | $0.00003316 | $0.00005664 | $0.00003283 | $0.00004146 | $951.35 | $17,217.50 |
| 2019-09-30 | $0.00004146 | $0.00004148 | $0.00003366 | $0.00003838 | $2.38 | $15,935.58 |