Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00004586 | $0.00004781 | $0.00004586 | $0.00004779 | $0.1838 | $19,843.74 |
| 2020-02-02 | $0.00004776 | $0.00005020 | $0.00004685 | $0.00004928 | $0 | $20,465.57 |
| 2020-02-03 | $0.00004928 | $0.00004928 | $0.00004928 | $0.00004928 | $0 | $20,465.57 |
| 2020-02-04 | $0.00004928 | $0.00004928 | $0.00004928 | $0.00004928 | $0 | $20,465.57 |
| 2020-02-05 | $0.00004928 | $0.00004928 | $0.00004928 | $0.00004928 | $0 | $20,465.57 |
| 2020-02-06 | $0.00004928 | $0.0001073 | $0.00004928 | $0.0001064 | $0 | $44,200.74 |
| 2020-02-07 | $0.0001064 | $0.0001064 | $0.0001064 | $0.0001064 | $0 | $44,200.74 |
| 2020-02-08 | $0.0001064 | $0.0001064 | $0.0001064 | $0.0001064 | $0 | $44,200.74 |
| 2020-02-09 | $0.0001064 | $0.0001144 | $0.0001064 | $0.0001143 | $0.9143 | $47,459.82 |
| 2020-02-10 | $0.0001143 | $0.0001146 | $0.0001091 | $0.0001110 | $0 | $46,101.52 |
| 2020-02-11 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 | $0 | $46,101.52 |
| 2020-02-12 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 | $0 | $46,101.52 |
| 2020-02-13 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 | $0 | $46,101.52 |
| 2020-02-14 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 | $0 | $46,101.52 |
| 2020-02-15 | $0.0001110 | $0.0001110 | $0.00006607 | $0.00006613 | $1.92 | $27,460.29 |
| 2020-02-16 | $0.00006619 | $0.00006662 | $0.00006543 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-17 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-18 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-19 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-20 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-21 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-22 | $0.00006656 | $0.00006656 | $0.00006656 | $0.00006656 | $0 | $27,639.62 |
| 2020-02-23 | $0.00006656 | $0.00006656 | $0.00002967 | $0.00003011 | $36.56 | $12,503.25 |
| 2020-02-24 | $0.00003011 | $0.00003031 | $0.00002859 | $0.00002903 | $0 | $12,054.94 |
| 2020-02-25 | $0.00002903 | $0.00002903 | $0.00002903 | $0.00002903 | $0 | $12,054.94 |
| 2020-02-26 | $0.00002903 | $0.00002903 | $0.00002903 | $0.00002903 | $0 | $12,054.94 |
| 2020-02-27 | $0.00002903 | $0.00002903 | $0.00002903 | $0.00002903 | $0 | $12,054.94 |
| 2020-02-28 | $0.00002903 | $0.00002903 | $0.00002903 | $0.00002903 | $0 | $12,054.94 |
| 2020-02-29 | $0.00002903 | $0.0001026 | $0.00002903 | $0.00009898 | $0.5840 | $41,102.03 |