Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001552 | $0.0001554 | $0.0001238 | $0.0001488 | $15,389.88 | $61,805.22 |
| 2019-02-02 | $0.0001478 | $0.0001600 | $0.0001322 | $0.0001600 | $26,203.36 | $66,430.65 |
| 2019-02-03 | $0.0001580 | $0.0001614 | $0.0001428 | $0.0001510 | $17,288.31 | $62,688.12 |
| 2019-02-04 | $0.0001514 | $0.0001577 | $0.0001445 | $0.0001515 | $20,656.77 | $62,910.42 |
| 2019-02-05 | $0.0001515 | $0.0001554 | $0.0001347 | $0.0001442 | $20,349.34 | $59,859.58 |
| 2019-02-06 | $0.0001453 | $0.0001515 | $0.0001319 | $0.0001392 | $20,731.96 | $57,810.86 |
| 2019-02-07 | $0.0001396 | $0.0001494 | $0.0001375 | $0.0001382 | $14,634.25 | $57,400.96 |
| 2019-02-08 | $0.0001384 | $0.0001772 | $0.0001359 | $0.0001720 | $18,122.26 | $71,430.75 |
| 2019-02-09 | $0.0001734 | $0.0001828 | $0.0001372 | $0.0001667 | $31,776.33 | $69,240.72 |
| 2019-02-10 | $0.0001667 | $0.0001723 | $0.0001473 | $0.0001699 | $11,230.67 | $70,537.12 |
| 2019-02-11 | $0.0001713 | $0.0001781 | $0.0001397 | $0.0001443 | $9,348.27 | $59,924.00 |
| 2019-02-12 | $0.0001433 | $0.0001445 | $0.0001346 | $0.0001421 | $16,060.26 | $59,021.62 |
| 2019-02-13 | $0.0001421 | $0.0001645 | $0.0001394 | $0.0001637 | $21,790.94 | $67,978.08 |
| 2019-02-14 | $0.0001652 | $0.0001693 | $0.0001497 | $0.0001543 | $26,565.57 | $64,061.22 |
| 2019-02-15 | $0.0001549 | $0.0001568 | $0.0001419 | $0.0001449 | $13,180.69 | $60,182.52 |
| 2019-02-16 | $0.0001463 | $0.0001470 | $0.0001123 | $0.0001340 | $16,501.72 | $55,642.16 |
| 2019-02-17 | $0.0001344 | $0.0001437 | $0.0001278 | $0.0001417 | $18,260.70 | $58,855.25 |
| 2019-02-18 | $0.0001418 | $0.0001502 | $0.0001363 | $0.0001474 | $16,455.28 | $61,219.24 |
| 2019-02-19 | $0.0001473 | $0.0001528 | $0.0001402 | $0.0001452 | $14,868.58 | $60,307.17 |
| 2019-02-20 | $0.0001417 | $0.0001557 | $0.0001299 | $0.0001331 | $19,955.92 | $55,278.50 |
| 2019-02-21 | $0.0001320 | $0.0001423 | $0.0001236 | $0.0001401 | $25,039.09 | $58,163.20 |
| 2019-02-22 | $0.0001382 | $0.0001674 | $0.0001345 | $0.0001384 | $18,232.98 | $57,459.97 |
| 2019-02-23 | $0.0001386 | $0.0001780 | $0.0001369 | $0.0001692 | $30,419.56 | $70,242.49 |
| 2019-02-24 | $0.0001691 | $0.0001765 | $0.0001483 | $0.0001485 | $19,101.97 | $61,682.14 |
| 2019-02-25 | $0.0001496 | $0.0001850 | $0.0001404 | $0.0001454 | $19,632.69 | $60,382.54 |
| 2019-02-26 | $0.0001448 | $0.0001508 | $0.0001315 | $0.0001381 | $21,821.61 | $57,355.31 |
| 2019-02-27 | $0.0001386 | $0.0001490 | $0.0001333 | $0.0001407 | $10,567.18 | $58,418.35 |
| 2019-02-28 | $0.0001408 | $0.0001484 | $0.0001236 | $0.0001344 | $21,419.51 | $55,799.30 |