Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00007080 | $0.00007080 | $0.00007080 | $0.00007080 | $0 | $29,399.55 |
| 2020-01-02 | $0.00007080 | $0.0001285 | $0.00007080 | $0.00007406 | $1,664.58 | $30,755.14 |
| 2020-01-03 | $0.00007406 | $0.00008051 | $0.00007344 | $0.00008045 | $0 | $33,407.06 |
| 2020-01-04 | $0.00008045 | $0.00008045 | $0.00008045 | $0.00008045 | $0 | $33,407.06 |
| 2020-01-05 | $0.00008045 | $0.00008045 | $0.00008045 | $0.00008045 | $0 | $33,407.06 |
| 2020-01-06 | $0.00008045 | $0.0001174 | $0.00008045 | $0.00008152 | $263.09 | $33,852.93 |
| 2020-01-07 | $0.00008152 | $0.0001086 | $0.00008151 | $0.0001006 | $111.78 | $41,757.32 |
| 2020-01-08 | $0.0001006 | $0.0001035 | $0.00008127 | $0.00008230 | $48.98 | $34,176.30 |
| 2020-01-09 | $0.00008218 | $0.00009352 | $0.00008078 | $0.00008343 | $9.80 | $34,645.18 |
| 2020-01-10 | $0.00008349 | $0.00009837 | $0.00008009 | $0.00008638 | $153.82 | $35,871.22 |
| 2020-01-11 | $0.00008641 | $0.00008694 | $0.00008116 | $0.00008129 | $137.69 | $33,756.99 |
| 2020-01-12 | $0.00008127 | $0.00008271 | $0.00008096 | $0.00008254 | $0 | $34,277.05 |
| 2020-01-13 | $0.00008254 | $0.00008254 | $0.00008254 | $0.00008254 | $0 | $34,277.05 |
| 2020-01-14 | $0.00008254 | $0.00008911 | $0.00008254 | $0.00008850 | $105.03 | $36,749.80 |
| 2020-01-15 | $0.00008836 | $0.0001010 | $0.00008652 | $0.00008825 | $3.75 | $36,644.59 |
| 2020-01-16 | $0.00008827 | $0.00008853 | $0.00008614 | $0.00008730 | $3.40 | $36,250.95 |
| 2020-01-17 | $0.00008730 | $0.00008982 | $0.00008679 | $0.00008940 | $7.24 | $37,123.84 |
| 2020-01-18 | $0.00008936 | $0.00009000 | $0.00008841 | $0.00008929 | $0 | $37,078.13 |
| 2020-01-19 | $0.00008929 | $0.00008929 | $0.00008929 | $0.00008929 | $0 | $37,078.13 |
| 2020-01-20 | $0.00008929 | $0.00008929 | $0.00008929 | $0.00008929 | $0 | $37,078.13 |
| 2020-01-21 | $0.00008929 | $0.0001035 | $0.00008929 | $0.0001030 | $81.92 | $42,751.29 |
| 2020-01-22 | $0.0001029 | $0.0001083 | $0.00009573 | $0.00009623 | $0.7710 | $39,960.92 |
| 2020-01-23 | $0.00009625 | $0.0001010 | $0.00009311 | $0.0001003 | $8.34 | $41,649.00 |
| 2020-01-24 | $0.0001004 | $0.0001007 | $0.00009831 | $0.00009831 | $0 | $40,823.53 |
| 2020-01-25 | $0.00009831 | $0.00009831 | $0.00009831 | $0.00009831 | $0 | $40,823.53 |
| 2020-01-26 | $0.00009831 | $0.00009831 | $0.00009831 | $0.00009831 | $0 | $40,823.53 |
| 2020-01-27 | $0.00009831 | $0.00009831 | $0.00002045 | $0.00002734 | $31.16 | $11,351.87 |
| 2020-01-28 | $0.00002735 | $0.00004585 | $0.00002731 | $0.00004585 | $0.1764 | $19,041.55 |
| 2020-01-29 | $0.00004585 | $0.00004649 | $0.00004562 | $0.00004586 | $0 | $19,043.22 |
| 2020-01-30 | $0.00004586 | $0.00004586 | $0.00004586 | $0.00004586 | $0 | $19,043.22 |
| 2020-01-31 | $0.00004586 | $0.00004586 | $0.00004586 | $0.00004586 | $0 | $19,043.22 |