Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002750 | $0.002792 | $0.002649 | $0.002741 | $152,579 | $1,138,209 |
| 2018-10-02 | $0.002734 | $0.002787 | $0.002606 | $0.002694 | $128,878 | $1,118,684 |
| 2018-10-03 | $0.002710 | $0.002710 | $0.002521 | $0.002563 | $117,544 | $1,064,377 |
| 2018-10-04 | $0.002554 | $0.002704 | $0.002502 | $0.002530 | $161,998 | $1,050,715 |
| 2018-10-05 | $0.002535 | $0.002629 | $0.002443 | $0.002561 | $112,980 | $1,063,642 |
| 2018-10-06 | $0.002561 | $0.002708 | $0.002493 | $0.002629 | $105,912 | $1,091,887 |
| 2018-10-07 | $0.002608 | $0.002655 | $0.002502 | $0.002528 | $144,215 | $1,049,631 |
| 2018-10-08 | $0.002528 | $0.002586 | $0.002477 | $0.002550 | $143,267 | $1,059,086 |
| 2018-10-09 | $0.002555 | $0.002664 | $0.002491 | $0.002508 | $140,220 | $1,041,554 |
| 2018-10-10 | $0.002513 | $0.002524 | $0.002331 | $0.002374 | $119,371 | $985,836 |
| 2018-10-11 | $0.002371 | $0.002372 | $0.001893 | $0.001942 | $81,354.50 | $806,537 |
| 2018-10-12 | $0.001941 | $0.001968 | $0.001637 | $0.001676 | $51,607.80 | $695,993 |
| 2018-10-13 | $0.001675 | $0.001867 | $0.001648 | $0.001800 | $67,529.80 | $747,480 |
| 2018-10-14 | $0.001792 | $0.001828 | $0.001692 | $0.001702 | $64,538.30 | $706,881 |
| 2018-10-15 | $0.001701 | $0.001904 | $0.001683 | $0.001855 | $68,143.50 | $770,327 |
| 2018-10-16 | $0.001844 | $0.001865 | $0.001753 | $0.001813 | $69,770.90 | $752,791 |
| 2018-10-17 | $0.001812 | $0.001823 | $0.001731 | $0.001744 | $68,114.40 | $724,093 |
| 2018-10-18 | $0.001751 | $0.001784 | $0.001678 | $0.001696 | $71,514.20 | $704,115 |
| 2018-10-19 | $0.001695 | $0.001707 | $0.001247 | $0.001551 | $68,704.50 | $644,032 |
| 2018-10-20 | $0.001558 | $0.001647 | $0.001522 | $0.001595 | $58,619.10 | $662,340 |
| 2018-10-21 | $0.001574 | $0.001654 | $0.001304 | $0.001307 | $64,112.40 | $542,780 |
| 2018-10-22 | $0.001296 | $0.001648 | $0.001283 | $0.001511 | $48,636.80 | $627,505 |
| 2018-10-23 | $0.001514 | $0.001608 | $0.001481 | $0.001562 | $71,120.30 | $648,421 |
| 2018-10-24 | $0.001546 | $0.001607 | $0.001439 | $0.001469 | $68,563.10 | $610,213 |
| 2018-10-25 | $0.001476 | $0.001501 | $0.001335 | $0.001337 | $69,938.60 | $555,030 |
| 2018-10-26 | $0.001334 | $0.001364 | $0.001300 | $0.001316 | $70,615.70 | $546,605 |
| 2018-10-27 | $0.001312 | $0.001352 | $0.001297 | $0.001343 | $64,848.70 | $557,767 |
| 2018-10-28 | $0.001334 | $0.001409 | $0.001310 | $0.001347 | $64,134.40 | $559,316 |
| 2018-10-29 | $0.001348 | $0.001364 | $0.001161 | $0.001161 | $64,385.20 | $482,265 |
| 2018-10-30 | $0.001165 | $0.001191 | $0.001087 | $0.001087 | $45,062.50 | $451,499 |
| 2018-10-31 | $0.001088 | $0.001189 | $0.001087 | $0.001139 | $53,066.00 | $473,055 |