Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01115 | $0.01119 | $0.01058 | $0.01082 | $575,465 | $0 |
| 2018-08-02 | $0.01082 | $0.01094 | $0.01049 | $0.01054 | $561,442 | $0 |
| 2018-08-03 | $0.01055 | $0.01153 | $0.01022 | $0.01148 | $787,007 | $0 |
| 2018-08-04 | $0.01148 | $0.01151 | $0.01086 | $0.01095 | $782,839 | $0 |
| 2018-08-05 | $0.01095 | $0.01115 | $0.01083 | $0.01103 | $787,857 | $0 |
| 2018-08-06 | $0.01104 | $0.01116 | $0.01074 | $0.01082 | $786,913 | $0 |
| 2018-08-07 | $0.01082 | $0.01183 | $0.01076 | $0.01094 | $807,692 | $0 |
| 2018-08-08 | $0.01093 | $0.01099 | $0.01005 | $0.01007 | $820,535 | $0 |
| 2018-08-09 | $0.01007 | $0.01139 | $0.009611 | $0.01005 | $876,564 | $0 |
| 2018-08-10 | $0.01004 | $0.01040 | $0.009224 | $0.009259 | $825,823 | $0 |
| 2018-08-11 | $0.009220 | $0.009350 | $0.008512 | $0.009085 | $849,286 | $0 |
| 2018-08-12 | $0.009049 | $0.009779 | $0.008733 | $0.008733 | $1,034,720 | $0 |
| 2018-08-13 | $0.008727 | $0.008764 | $0.004707 | $0.006287 | $1,073,160 | $0 |
| 2018-08-14 | $0.006266 | $0.007126 | $0.005695 | $0.007086 | $1,276,300 | $0 |
| 2018-08-15 | $0.007153 | $0.007688 | $0.007077 | $0.007403 | $1,105,000 | $0 |
| 2018-08-16 | $0.007415 | $0.007709 | $0.007178 | $0.007345 | $1,147,060 | $0 |
| 2018-08-17 | $0.007357 | $0.008216 | $0.007204 | $0.008160 | $1,210,710 | $0 |
| 2018-08-18 | $0.008200 | $0.008271 | $0.007529 | $0.007698 | $974,651 | $0 |
| 2018-08-19 | $0.007703 | $0.007799 | $0.007343 | $0.007445 | $1,155,560 | $0 |
| 2018-08-20 | $0.007447 | $0.007581 | $0.006115 | $0.006162 | $980,526 | $0 |
| 2018-08-21 | $0.006142 | $0.006497 | $0.006136 | $0.006418 | $998,644 | $0 |
| 2018-08-22 | $0.006410 | $0.006702 | $0.005986 | $0.006077 | $928,714 | $0 |
| 2018-08-23 | $0.006087 | $0.006524 | $0.006082 | $0.006505 | $837,222 | $0 |
| 2018-08-24 | $0.006519 | $0.006779 | $0.006444 | $0.006729 | $830,315 | $0 |
| 2018-08-25 | $0.006714 | $0.006785 | $0.006218 | $0.006760 | $795,168 | $0 |
| 2018-08-26 | $0.006759 | $0.006759 | $0.006542 | $0.006578 | $777,619 | $0 |
| 2018-08-27 | $0.006588 | $0.006859 | $0.006522 | $0.006859 | $765,665 | $0 |
| 2018-08-28 | $0.006888 | $0.007148 | $0.006844 | $0.007115 | $806,520 | $0 |
| 2018-08-29 | $0.007113 | $0.007134 | $0.005571 | $0.005603 | $716,360 | $0 |
| 2018-08-30 | $0.005606 | $0.005637 | $0.003468 | $0.005341 | $795,557 | $0 |
| 2018-08-31 | $0.005343 | $0.005489 | $0.004140 | $0.004197 | $697,956 | $0 |