Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0005038 | $0.0005851 | $0.0004988 | $0.0005805 | $35,900.78 | $241,071 |
| 2018-12-02 | $0.0005778 | $0.0005983 | $0.0005326 | $0.0005889 | $33,830.86 | $244,561 |
| 2018-12-03 | $0.0005929 | $0.0005929 | $0.0004838 | $0.0005031 | $31,282.41 | $208,912 |
| 2018-12-04 | $0.0005027 | $0.0005213 | $0.0004866 | $0.0005077 | $24,598.64 | $210,831 |
| 2018-12-05 | $0.0005084 | $0.0005095 | $0.0004758 | $0.0004758 | $29,986.67 | $197,589 |
| 2018-12-06 | $0.0004782 | $0.0004957 | $0.0004434 | $0.0004444 | $28,226.65 | $184,555 |
| 2018-12-07 | $0.0004455 | $0.0004560 | $0.0004000 | $0.0004521 | $23,618.27 | $187,742 |
| 2018-12-08 | $0.0004514 | $0.0004554 | $0.0003671 | $0.0003878 | $25,517.08 | $161,027 |
| 2018-12-09 | $0.0003888 | $0.0004190 | $0.0003821 | $0.0004052 | $25,914.93 | $168,254 |
| 2018-12-10 | $0.0004024 | $0.0004139 | $0.0003767 | $0.0003847 | $28,166.94 | $159,732 |
| 2018-12-11 | $0.0003836 | $0.0003882 | $0.0003666 | $0.0003740 | $24,613.95 | $155,323 |
| 2018-12-12 | $0.0003726 | $0.0003861 | $0.0003668 | $0.0003790 | $20,719.35 | $157,382 |
| 2018-12-13 | $0.0003772 | $0.0003867 | $0.0003565 | $0.0003598 | $21,081.22 | $149,418 |
| 2018-12-14 | $0.0003602 | $0.0003709 | $0.0003470 | $0.0003613 | $21,873.60 | $150,021 |
| 2018-12-15 | $0.0003634 | $0.0003729 | $0.0003516 | $0.0003564 | $22,390.83 | $148,004 |
| 2018-12-16 | $0.0003560 | $0.0003905 | $0.0003560 | $0.0003719 | $19,490.08 | $154,433 |
| 2018-12-17 | $0.0003720 | $0.0004241 | $0.0003666 | $0.0004126 | $25,743.81 | $171,335 |
| 2018-12-18 | $0.0004151 | $0.0004295 | $0.0004009 | $0.0004294 | $17,396.88 | $178,322 |
| 2018-12-19 | $0.0004295 | $0.0004946 | $0.0004264 | $0.0004714 | $35,601.44 | $195,735 |
| 2018-12-20 | $0.0004714 | $0.0005530 | $0.0004682 | $0.0005353 | $24,914.31 | $222,274 |
| 2018-12-21 | $0.0005349 | $0.0005721 | $0.0004737 | $0.0004778 | $17,194.02 | $198,421 |
| 2018-12-22 | $0.0004821 | $0.0005207 | $0.0004672 | $0.0005164 | $18,291.80 | $214,444 |
| 2018-12-23 | $0.0005225 | $0.0005706 | $0.0005225 | $0.0005542 | $22,066.35 | $230,131 |
| 2018-12-24 | $0.0005565 | $0.0006682 | $0.0005565 | $0.0006075 | $24,463.83 | $252,254 |
| 2018-12-25 | $0.0006097 | $0.0006138 | $0.0004680 | $0.0004896 | $20,144.07 | $203,323 |
| 2018-12-26 | $0.0004884 | $0.0005145 | $0.0004515 | $0.0004702 | $21,078.90 | $195,269 |
| 2018-12-27 | $0.0004725 | $0.0004746 | $0.0004002 | $0.0004020 | $18,494.70 | $166,942 |
| 2018-12-28 | $0.0004021 | $0.0004551 | $0.0003690 | $0.0004527 | $20,256.28 | $187,979 |
| 2018-12-29 | $0.0004525 | $0.0004613 | $0.0003844 | $0.0003846 | $20,519.27 | $159,710 |
| 2018-12-30 | $0.0003863 | $0.0004474 | $0.0003770 | $0.0004250 | $24,625.98 | $176,495 |
| 2018-12-31 | $0.0004258 | $0.0004270 | $0.0003576 | $0.0003718 | $14,029.76 | $154,376 |