Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001138 | $0.001251 | $0.001084 | $0.001100 | $50,937.60 | $456,723 |
| 2018-11-02 | $0.001098 | $0.001113 | $0.001017 | $0.001030 | $54,435.60 | $427,684 |
| 2018-11-03 | $0.001025 | $0.001029 | $0.0009909 | $0.0009967 | $36,905.00 | $413,865 |
| 2018-11-04 | $0.0009932 | $0.001048 | $0.0009847 | $0.001048 | $46,780.30 | $435,059 |
| 2018-11-05 | $0.001047 | $0.001060 | $0.001026 | $0.001046 | $58,208.20 | $434,419 |
| 2018-11-06 | $0.001042 | $0.001060 | $0.001026 | $0.001055 | $55,637.60 | $440,341 |
| 2018-11-07 | $0.001055 | $0.001126 | $0.001055 | $0.001116 | $53,660.50 | $463,537 |
| 2018-11-08 | $0.001120 | $0.001128 | $0.001042 | $0.001056 | $47,493.80 | $438,713 |
| 2018-11-09 | $0.001059 | $0.001082 | $0.001016 | $0.001060 | $52,946.00 | $440,004 |
| 2018-11-10 | $0.001062 | $0.001084 | $0.001040 | $0.001043 | $49,349.50 | $432,941 |
| 2018-11-11 | $0.001040 | $0.001048 | $0.0009732 | $0.0009926 | $47,087.40 | $412,182 |
| 2018-11-12 | $0.0009917 | $0.001064 | $0.0009771 | $0.001058 | $47,716.40 | $439,506 |
| 2018-11-13 | $0.001056 | $0.001063 | $0.0009410 | $0.0009854 | $45,920.50 | $409,212 |
| 2018-11-14 | $0.0009903 | $0.001015 | $0.0008060 | $0.0008486 | $51,366.10 | $352,368 |
| 2018-11-15 | $0.0008468 | $0.0008537 | $0.0007723 | $0.0008184 | $45,330.10 | $339,853 |
| 2018-11-16 | $0.0008232 | $0.0008293 | $0.0007563 | $0.0007655 | $44,302.20 | $317,880 |
| 2018-11-17 | $0.0007623 | $0.0007702 | $0.0007440 | $0.0007591 | $42,696.90 | $315,234 |
| 2018-11-18 | $0.0007580 | $0.0008021 | $0.0007353 | $0.0007546 | $40,078.70 | $313,368 |
| 2018-11-19 | $0.0007582 | $0.0007582 | $0.0006632 | $0.0006890 | $36,925.80 | $286,116 |
| 2018-11-20 | $0.0006832 | $0.0007552 | $0.0006287 | $0.0006582 | $39,249.10 | $273,336 |
| 2018-11-21 | $0.0006595 | $0.0006831 | $0.0005932 | $0.0006353 | $34,717.00 | $263,815 |
| 2018-11-22 | $0.0006359 | $0.0006616 | $0.0006032 | $0.0006124 | $31,207.50 | $254,306 |
| 2018-11-23 | $0.0006094 | $0.0006395 | $0.0005333 | $0.0005547 | $47,857.50 | $230,362 |
| 2018-11-24 | $0.0005520 | $0.0006849 | $0.0005371 | $0.0006014 | $44,175.00 | $249,751 |
| 2018-11-25 | $0.0006010 | $0.0007614 | $0.0005066 | $0.0005864 | $50,334.00 | $243,491 |
| 2018-11-26 | $0.0005849 | $0.0006658 | $0.0005710 | $0.0006256 | $39,702.30 | $259,782 |
| 2018-11-27 | $0.0006232 | $0.0006397 | $0.0005880 | $0.0006297 | $42,943.50 | $261,477 |
| 2018-11-28 | $0.0006304 | $0.0006881 | $0.0005662 | $0.0006676 | $43,397.90 | $277,222 |
| 2018-11-29 | $0.0006696 | $0.0006856 | $0.0006372 | $0.0006734 | $36,895.35 | $279,627 |
| 2018-11-30 | $0.0006772 | $0.0006791 | $0.0004936 | $0.0005042 | $36,738.61 | $209,366 |