Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003734 | $0.0003951 | $0.0003604 | $0.0003922 | $16,944.22 | $162,849 |
| 2019-01-02 | $0.0003940 | $0.0004616 | $0.0003881 | $0.0004571 | $21,183.58 | $189,825 |
| 2019-01-03 | $0.0004574 | $0.0004761 | $0.0004384 | $0.0004636 | $23,336.50 | $192,532 |
| 2019-01-04 | $0.0004622 | $0.0004622 | $0.0003648 | $0.0003651 | $21,369.81 | $151,597 |
| 2019-01-05 | $0.0003628 | $0.0004199 | $0.0003233 | $0.0003620 | $17,997.30 | $150,342 |
| 2019-01-06 | $0.0003620 | $0.0004384 | $0.0003443 | $0.0003747 | $22,442.91 | $155,586 |
| 2019-01-07 | $0.0003630 | $0.0003876 | $0.0003512 | $0.0003618 | $17,908.50 | $150,234 |
| 2019-01-08 | $0.0003621 | $0.0003684 | $0.0003264 | $0.0003321 | $18,029.34 | $137,911 |
| 2019-01-09 | $0.0003318 | $0.0005477 | $0.0003297 | $0.0005053 | $62,207.65 | $209,834 |
| 2019-01-10 | $0.0005114 | $0.0007504 | $0.0004553 | $0.0006077 | $83,312.91 | $252,358 |
| 2019-01-11 | $0.0006095 | $0.0006970 | $0.0005271 | $0.0006048 | $77,915.27 | $251,164 |
| 2019-01-12 | $0.0006130 | $0.0006154 | $0.0004441 | $0.0004700 | $55,847.70 | $195,188 |
| 2019-01-13 | $0.0004677 | $0.0004878 | $0.0003782 | $0.0003848 | $55,125.91 | $159,784 |
| 2019-01-14 | $0.0003851 | $0.0004303 | $0.0003841 | $0.0004231 | $108,648 | $175,713 |
| 2019-01-15 | $0.0004244 | $0.0004343 | $0.0003746 | $0.0003815 | $39,134.91 | $158,406 |
| 2019-01-16 | $0.0003756 | $0.0003934 | $0.0003110 | $0.0003139 | $26,439.10 | $130,360 |
| 2019-01-17 | $0.0003137 | $0.0003417 | $0.0003060 | $0.0003368 | $21,123.02 | $139,868 |
| 2019-01-18 | $0.0003367 | $0.0004528 | $0.0003303 | $0.0003909 | $25,310.41 | $162,341 |
| 2019-01-19 | $0.0003926 | $0.0004108 | $0.0003300 | $0.0003363 | $17,924.58 | $139,670 |
| 2019-01-20 | $0.0003361 | $0.0003394 | $0.0003116 | $0.0003296 | $14,593.11 | $136,874 |
| 2019-01-21 | $0.0003284 | $0.0003424 | $0.0002405 | $0.0002490 | $41,723.70 | $103,401 |
| 2019-01-22 | $0.0002488 | $0.0002803 | $0.0002483 | $0.0002708 | $19,350.01 | $112,471 |
| 2019-01-23 | $0.0002719 | $0.0002778 | $0.0002445 | $0.0002485 | $15,706.08 | $103,173 |
| 2019-01-24 | $0.0002510 | $0.0002598 | $0.0002250 | $0.0002384 | $125,691 | $98,985.57 |
| 2019-01-25 | $0.0002388 | $0.0002412 | $0.0001979 | $0.0002036 | $46,468.72 | $84,555.47 |
| 2019-01-26 | $0.0002048 | $0.0002150 | $0.0002041 | $0.0002110 | $16,294.05 | $87,606.49 |
| 2019-01-27 | $0.0002110 | $0.0002112 | $0.0001833 | $0.0001872 | $122,304 | $77,728.53 |
| 2019-01-28 | $0.0001859 | $0.0001882 | $0.0001578 | $0.0001642 | $33,498.83 | $68,191.57 |
| 2019-01-29 | $0.0001634 | $0.0001739 | $0.0001574 | $0.0001604 | $22,427.68 | $66,615.66 |
| 2019-01-30 | $0.0001602 | $0.0001757 | $0.0001457 | $0.0001475 | $15,863.13 | $61,238.31 |
| 2019-01-31 | $0.0001438 | $0.0001577 | $0.0001236 | $0.0001532 | $15,418.07 | $63,631.37 |