Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001350 | $0.0001424 | $0.0001316 | $0.0001406 | $13,584.41 | $58,397.68 |
| 2019-03-02 | $0.0001403 | $0.0001453 | $0.0001334 | $0.0001373 | $20,191.93 | $57,011.50 |
| 2019-03-03 | $0.0001375 | $0.0001393 | $0.0001300 | $0.0001311 | $13,477.85 | $54,429.81 |
| 2019-03-04 | $0.0001315 | $0.0001325 | $0.0001217 | $0.0001261 | $16,614.55 | $52,362.63 |
| 2019-03-05 | $0.0001265 | $0.0001400 | $0.0001231 | $0.0001400 | $16,015.99 | $58,152.09 |
| 2019-03-06 | $0.0001393 | $0.0001415 | $0.0001314 | $0.0001333 | $16,394.75 | $55,364.37 |
| 2019-03-07 | $0.0001339 | $0.0001387 | $0.0001285 | $0.0001342 | $7,574.44 | $55,714.27 |
| 2019-03-08 | $0.0001342 | $0.0001468 | $0.0001294 | $0.0001303 | $21,833.05 | $54,097.43 |
| 2019-03-09 | $0.0001312 | $0.0001350 | $0.0001301 | $0.0001343 | $22,828.04 | $55,774.66 |
| 2019-03-10 | $0.0001345 | $0.0001700 | $0.0001336 | $0.0001457 | $16,142.09 | $60,512.08 |
| 2019-03-11 | $0.0001456 | $0.0001700 | $0.0001442 | $0.0001662 | $19,747.55 | $69,009.27 |
| 2019-03-12 | $0.0001672 | $0.0001711 | $0.0001445 | $0.0001554 | $18,213.57 | $64,529.86 |
| 2019-03-13 | $0.0001555 | $0.0001704 | $0.0001472 | $0.0001577 | $23,760.94 | $65,465.58 |
| 2019-03-14 | $0.0001566 | $0.0001769 | $0.0001552 | $0.0001704 | $16,325.08 | $70,743.06 |
| 2019-03-15 | $0.0001702 | $0.0002376 | $0.0001692 | $0.0002087 | $8,249.94 | $86,655.20 |
| 2019-03-16 | $0.0002090 | $0.0002418 | $0.0001945 | $0.0002095 | $27,070.99 | $87,006.93 |
| 2019-03-17 | $0.0002089 | $0.0002239 | $0.0001891 | $0.0001991 | $13,205.85 | $82,692.83 |
| 2019-03-18 | $0.0001976 | $0.0002011 | $0.0001892 | $0.0001961 | $15,781.30 | $81,419.25 |
| 2019-03-19 | $0.0001958 | $0.0002394 | $0.0001934 | $0.0002234 | $27,908.30 | $92,776.84 |
| 2019-03-20 | $0.0002229 | $0.0002330 | $0.0001957 | $0.0002030 | $21,726.45 | $84,300.43 |
| 2019-03-21 | $0.0002019 | $0.0002094 | $0.0001894 | $0.0001927 | $15,009.09 | $80,014.29 |
| 2019-03-22 | $0.0001934 | $0.0002013 | $0.0001920 | $0.0001955 | $13,059.51 | $81,165.69 |
| 2019-03-23 | $0.0001956 | $0.0002030 | $0.0001944 | $0.0001986 | $18,161.37 | $82,450.98 |
| 2019-03-24 | $0.0001996 | $0.0001998 | $0.0001935 | $0.0001946 | $12,027.47 | $80,805.74 |
| 2019-03-25 | $0.0001950 | $0.0001965 | $0.0001843 | $0.0001878 | $10,627.67 | $78,002.02 |
| 2019-03-26 | $0.0001872 | $0.0001912 | $0.0001788 | $0.0001861 | $20,395.29 | $77,288.41 |
| 2019-03-27 | $0.0001858 | $0.0001880 | $0.0001621 | $0.0001641 | $19,193.24 | $68,131.05 |
| 2019-03-28 | $0.0001648 | $0.0001787 | $0.0001484 | $0.0001661 | $28,614.15 | $68,955.14 |
| 2019-03-29 | $0.0001661 | $0.0001908 | $0.0001621 | $0.0001853 | $22,459.27 | $76,944.77 |
| 2019-03-30 | $0.0001858 | $0.0001991 | $0.0001850 | $0.0001893 | $18,021.30 | $78,600.06 |
| 2019-03-31 | $0.0001893 | $0.0002019 | $0.0001886 | $0.0002008 | $23,388.45 | $83,395.76 |