Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00003838 | $0.00004883 | $0.00003800 | $0.00004638 | $48.36 | $19,260.81 |
| 2019-10-02 | $0.00004638 | $0.00004643 | $0.00003379 | $0.00003414 | $37.34 | $14,177.86 |
| 2019-10-03 | $0.00003417 | $0.00004478 | $0.00003397 | $0.00004461 | $28.37 | $18,525.73 |
| 2019-10-04 | $0.00004460 | $0.00004998 | $0.00003515 | $0.00004794 | $21.32 | $19,906.19 |
| 2019-10-05 | $0.00004794 | $0.00005029 | $0.00004750 | $0.00004932 | $1.25 | $20,481.15 |
| 2019-10-06 | $0.00004933 | $0.00004949 | $0.00004583 | $0.00004611 | $0.009206 | $19,147.96 |
| 2019-10-07 | $0.00004606 | $0.0001759 | $0.00004567 | $0.00006580 | $1,062.55 | $27,324.05 |
| 2019-10-08 | $0.00006579 | $0.0001157 | $0.00006232 | $0.00007549 | $573.44 | $31,346.14 |
| 2019-10-09 | $0.00007549 | $0.00008774 | $0.00006078 | $0.00006370 | $48.90 | $26,452.92 |
| 2019-10-10 | $0.00006371 | $0.00008882 | $0.00005695 | $0.00007389 | $59.49 | $30,684.57 |
| 2019-10-11 | $0.00007394 | $0.00008688 | $0.00006742 | $0.00007068 | $143.57 | $29,350.52 |
| 2019-10-12 | $0.00007066 | $0.00008256 | $0.00007005 | $0.00007821 | $2.31 | $32,476.89 |
| 2019-10-13 | $0.00007820 | $0.00008305 | $0.00006447 | $0.00006656 | $12.78 | $27,638.29 |
| 2019-10-14 | $0.00006656 | $0.00008248 | $0.00006009 | $0.00008245 | $271.35 | $34,239.02 |
| 2019-10-15 | $0.00008251 | $0.00008286 | $0.00006936 | $0.00007776 | $1.99 | $32,291.37 |
| 2019-10-16 | $0.00007773 | $0.00007777 | $0.00004883 | $0.00005421 | $13.08 | $22,511.62 |
| 2019-10-17 | $0.00005420 | $0.00006505 | $0.00004058 | $0.00004058 | $32.75 | $16,850.51 |
| 2019-10-18 | $0.00004047 | $0.00006443 | $0.00002789 | $0.00004295 | $504.30 | $17,833.32 |
| 2019-10-19 | $0.00004294 | $0.0001697 | $0.00003816 | $0.0001261 | $41,413.37 | $52,375.64 |
| 2019-10-20 | $0.0001262 | $0.0002031 | $0.00009564 | $0.0001887 | $39,598.35 | $78,372.84 |
| 2019-10-21 | $0.0001887 | $0.0001959 | $0.0001564 | $0.0001580 | $1,225.98 | $65,610.38 |
| 2019-10-22 | $0.0001580 | $0.0003456 | $0.0001572 | $0.0002388 | $68,203.04 | $99,145.84 |
| 2019-10-23 | $0.0002388 | $0.0002596 | $0.0001456 | $0.0001876 | $911.94 | $77,903.26 |
| 2019-10-24 | $0.0001878 | $0.0002038 | $0.0001869 | $0.0001910 | $137.00 | $79,316.85 |
| 2019-10-25 | $0.0001910 | $0.0003274 | $0.0001787 | $0.0002407 | $33,206.33 | $99,937.74 |
| 2019-10-26 | $0.0002406 | $0.0002825 | $0.0002406 | $0.0002580 | $909.29 | $107,131 |
| 2019-10-27 | $0.0002580 | $0.0003055 | $0.0002413 | $0.0002990 | $1,243.05 | $124,177 |
| 2019-10-28 | $0.0002988 | $0.0003128 | $0.0002890 | $0.0003051 | $279.60 | $126,692 |
| 2019-10-29 | $0.0003051 | $0.0003097 | $0.0002683 | $0.0002841 | $48.83 | $117,955 |
| 2019-10-30 | $0.0002841 | $0.0003006 | $0.0002642 | $0.0002985 | $4.03 | $123,942 |
| 2019-10-31 | $0.0002984 | $0.0003116 | $0.0001889 | $0.0002000 | $149.20 | $83,041.47 |