Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002009 | $0.0002043 | $0.0001870 | $0.0001902 | $24,943.03 | $78,961.01 |
| 2019-04-02 | $0.0001913 | $0.0002386 | $0.0001888 | $0.0002363 | $29,693.64 | $98,141.33 |
| 2019-04-03 | $0.0002372 | $0.0002750 | $0.0002349 | $0.0002573 | $26,684.80 | $106,852 |
| 2019-04-04 | $0.0002582 | $0.0004037 | $0.0002508 | $0.0002607 | $26,353.25 | $108,257 |
| 2019-04-05 | $0.0002608 | $0.0002751 | $0.0002499 | $0.0002603 | $24,545.47 | $108,100 |
| 2019-04-06 | $0.0002596 | $0.0002762 | $0.0002543 | $0.0002624 | $19,248.10 | $108,953 |
| 2019-04-07 | $0.0002630 | $0.0002821 | $0.0002586 | $0.0002792 | $16,943.10 | $115,951 |
| 2019-04-08 | $0.0002795 | $0.0002970 | $0.0002647 | $0.0002838 | $13,798.65 | $117,857 |
| 2019-04-09 | $0.0002838 | $0.0002872 | $0.0002656 | $0.0002705 | $17,333.59 | $112,341 |
| 2019-04-10 | $0.0002704 | $0.0002868 | $0.0002668 | $0.0002766 | $16,236.78 | $114,842 |
| 2019-04-11 | $0.0002782 | $0.0002801 | $0.0002537 | $0.0002629 | $12,557.52 | $109,175 |
| 2019-04-12 | $0.0002619 | $0.0002702 | $0.0002509 | $0.0002681 | $8,925.97 | $111,313 |
| 2019-04-13 | $0.0002687 | $0.0002922 | $0.0002464 | $0.0002873 | $14,683.51 | $119,310 |
| 2019-04-14 | $0.0002873 | $0.0002885 | $0.0002601 | $0.0002828 | $29,339.45 | $117,451 |
| 2019-04-15 | $0.0002828 | $0.0003234 | $0.0002824 | $0.0002960 | $30,243.55 | $122,903 |
| 2019-04-16 | $0.0002962 | $0.0003150 | $0.0002810 | $0.0003108 | $31,415.99 | $129,082 |
| 2019-04-17 | $0.0003104 | $0.0003173 | $0.0003018 | $0.0003082 | $32,845.58 | $127,993 |
| 2019-04-18 | $0.0003107 | $0.0003244 | $0.0002914 | $0.0003146 | $32,773.13 | $130,628 |
| 2019-04-19 | $0.0003175 | $0.0003237 | $0.0003112 | $0.0003172 | $26,808.82 | $131,735 |
| 2019-04-20 | $0.0003165 | $0.0003262 | $0.0003092 | $0.0003136 | $29,599.49 | $130,217 |
| 2019-04-21 | $0.0003127 | $0.0003188 | $0.0002774 | $0.0002796 | $23,176.55 | $116,092 |
| 2019-04-22 | $0.0002797 | $0.0002867 | $0.0002528 | $0.0002590 | $21,086.18 | $107,536 |
| 2019-04-23 | $0.0002590 | $0.0002733 | $0.0002554 | $0.0002567 | $22,159.40 | $106,585 |
| 2019-04-24 | $0.0002567 | $0.0002624 | $0.0002344 | $0.0002556 | $19,413.01 | $106,151 |
| 2019-04-25 | $0.0002539 | $0.0002734 | $0.0002363 | $0.0002374 | $20,653.55 | $98,571.28 |
| 2019-04-26 | $0.0002370 | $0.0002640 | $0.0002216 | $0.0002263 | $19,014.53 | $93,988.30 |
| 2019-04-27 | $0.0002262 | $0.0002559 | $0.0002195 | $0.0002388 | $19,943.76 | $99,145.18 |
| 2019-04-28 | $0.0002400 | $0.0002612 | $0.0002193 | $0.0002238 | $17,889.17 | $92,932.39 |
| 2019-04-29 | $0.0002233 | $0.0002308 | $0.0002037 | $0.0002117 | $18,144.80 | $87,906.34 |
| 2019-04-30 | $0.0002116 | $0.0002256 | $0.0001719 | $0.0001964 | $15,842.19 | $81,574.13 |