eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.009037 | $0.009663 | $0.008982 | $0.009034 | $4.16 | $2,638.92 |
| 2014-06-02 | $0.009025 | $0.009522 | $0.008869 | $0.009453 | $0.09264 | $2,763.60 |
| 2014-06-03 | $0.009452 | $0.009647 | $0.009313 | $0.009545 | $0.03150 | $2,791.22 |
| 2014-06-04 | $0.009727 | $0.01292 | $0.009704 | $0.01178 | $1.99 | $3,452.02 |
| 2014-06-05 | $0.01177 | $0.01189 | $0.01034 | $0.01062 | $3.70 | $3,114.39 |
| 2014-06-06 | $0.01062 | $0.01148 | $0.01051 | $0.01145 | $3.70 | $3,358.49 |
| 2014-06-08 | $0.009404 | $0.009405 | $0.009364 | $0.009402 | $0.3477 | $2,757.73 |
| 2014-06-09 | $0.009395 | $0.009425 | $0.009234 | $0.009289 | $5.14 | $2,727.20 |
| 2014-06-10 | $0.009302 | $0.009439 | $0.009252 | $0.009322 | $3.16 | $2,739.64 |
| 2014-06-11 | $0.009323 | $0.009378 | $0.008995 | $0.009002 | $1.12 | $2,650.62 |
| 2014-06-12 | $0.009007 | $0.009074 | $0.008152 | $0.008346 | $6.51 | $2,463.57 |
| 2014-06-13 | $0.008329 | $0.008747 | $0.008272 | $0.008333 | $0.6302 | $2,465.29 |
| 2014-06-14 | $0.008341 | $0.008341 | $0.007310 | $0.007627 | $2.74 | $2,261.53 |
| 2014-06-15 | $0.007608 | $0.007608 | $0.006953 | $0.007430 | $0.3120 | $2,208.10 |
| 2014-06-16 | $0.007426 | $0.007457 | $0.007167 | $0.007380 | $6.56 | $2,198.29 |
| 2014-06-17 | $0.007373 | $0.008258 | $0.007358 | $0.008242 | $0.00000001770 | $2,460.14 |
| 2014-06-30 | $0.003120 | $0.003226 | $0.003106 | $0.003199 | $0.3464 | $962.07 |