EnergiToken ETK
Xếp hạng #?
22:03:36 07/01/2021
EnergiToken (ETK)
Không theo dõi
Lịch sử giá EnergiToken (ETK) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00007394 | $0.00009096 | $0.00007367 | $0.00008575 | $15.49 | $158,824 |
| 2020-07-02 | $0.00008578 | $0.00009106 | $0.00007626 | $0.00008923 | $6.44 | $165,273 |
| 2020-07-03 | $0.00008921 | $0.00008984 | $0.00007055 | $0.00007076 | $3.54 | $131,055 |
| 2020-07-04 | $0.00007076 | $0.00008708 | $0.00007057 | $0.00008567 | $32.02 | $158,682 |
| 2020-07-05 | $0.00008567 | $0.00008676 | $0.00007176 | $0.00007247 | $2.73 | $134,232 |
| 2020-07-06 | $0.00007247 | $0.00008990 | $0.00007237 | $0.00008845 | $3.31 | $163,827 |
| 2020-07-07 | $0.00008844 | $0.00008931 | $0.00008766 | $0.00008802 | $0 | $163,029 |
| 2020-07-08 | $0.00008802 | $0.00009278 | $0.00007507 | $0.00009243 | $6.58 | $171,191 |
| 2020-07-09 | $0.00009243 | $0.00009262 | $0.00007479 | $0.00007504 | $2.68 | $138,989 |
| 2020-07-10 | $0.00007505 | $0.00007523 | $0.00007366 | $0.00007425 | $0.7672 | $137,530 |
| 2020-07-11 | $0.00007426 | $0.00007459 | $0.00007357 | $0.00007388 | $0 | $136,831 |
| 2020-07-12 | $0.00007388 | $0.00007388 | $0.00007388 | $0.00007388 | $0 | $136,831 |
| 2020-07-13 | $0.00007388 | $0.00007388 | $0.00007388 | $0.00007388 | $0 | $136,831 |
| 2020-07-14 | $0.00007388 | $0.00007388 | $0.00007388 | $0.00007388 | $0 | $136,831 |
| 2020-07-15 | $0.00007388 | $0.0002739 | $0.00007388 | $0.00007902 | $99.77 | $146,348 |
| 2020-07-16 | $0.00007900 | $0.00007955 | $0.00007806 | $0.00007846 | $0 | $145,325 |
| 2020-07-17 | $0.00007846 | $0.00009127 | $0.00007846 | $0.00009056 | $0.09056 | $167,737 |
| 2020-07-18 | $0.00009056 | $0.00009141 | $0.00009016 | $0.00009063 | $0 | $167,862 |
| 2020-07-19 | $0.00009063 | $0.00009063 | $0.00009063 | $0.00009063 | $0 | $167,862 |
| 2020-07-20 | $0.00009063 | $0.0001380 | $0.00009063 | $0.0001363 | $0.3795 | $252,473 |
| 2020-07-21 | $0.0001363 | $0.0001393 | $0.0001362 | $0.0001387 | $0 | $256,840 |
| 2020-07-22 | $0.0001387 | $0.0001387 | $0.0001387 | $0.0001387 | $0 | $256,840 |
| 2020-07-23 | $0.0001387 | $0.0001440 | $0.0001387 | $0.0001428 | $23.18 | $264,511 |
| 2020-07-24 | $0.0001428 | $0.0001435 | $0.0001428 | $0.0001435 | $0 | $265,839 |
| 2020-07-25 | $0.0001435 | $0.0001435 | $0.0001435 | $0.0001435 | $0 | $265,839 |
| 2020-07-26 | $0.0001435 | $0.0001435 | $0.0001435 | $0.0001435 | $0 | $265,839 |
| 2020-07-27 | $0.0001435 | $0.0001435 | $0.0001435 | $0.0001435 | $0 | $265,839 |
| 2020-07-28 | $0.0001435 | $0.0001435 | $0.0001435 | $0.0001435 | $0 | $265,839 |
| 2020-07-29 | $0.0001435 | $0.0001435 | $0.0001435 | $0.0001435 | $0 | $265,839 |
| 2020-07-30 | $0.0001435 | $0.0001679 | $0.0001435 | $0.0001671 | $0 | $309,585 |
| 2020-07-31 | $0.0001671 | $0.0001671 | $0.0001671 | $0.0001671 | $0 | $309,585 |