Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002806 | $0.0003007 | $0.0002646 | $0.0002883 | $2,039.41 | $119,734 |
| 2019-06-02 | $0.0002883 | $0.0003600 | $0.0002850 | $0.0003330 | $3,499.44 | $138,297 |
| 2019-06-03 | $0.0003330 | $0.0003386 | $0.0002938 | $0.0002971 | $1,517.58 | $123,370 |
| 2019-06-04 | $0.0002970 | $0.0002973 | $0.0002648 | $0.0002705 | $1,576.73 | $112,334 |
| 2019-06-05 | $0.0002705 | $0.0002931 | $0.0002603 | $0.0002930 | $1,520.81 | $121,659 |
| 2019-06-06 | $0.0002930 | $0.0003194 | $0.0002853 | $0.0002900 | $2,067.54 | $120,443 |
| 2019-06-07 | $0.0002901 | $0.0003068 | $0.0002479 | $0.0002794 | $2,325.84 | $116,042 |
| 2019-06-08 | $0.0002814 | $0.0002824 | $0.0002221 | $0.0002245 | $1,249.07 | $93,213.01 |
| 2019-06-09 | $0.0002257 | $0.0002338 | $0.0002067 | $0.0002232 | $799.59 | $92,697.62 |
| 2019-06-10 | $0.0002233 | $0.0002724 | $0.0001784 | $0.0002175 | $4,899.57 | $90,305.65 |
| 2019-06-11 | $0.0002175 | $0.0002583 | $0.0002121 | $0.0002444 | $19,413.13 | $101,479 |
| 2019-06-12 | $0.0002443 | $0.0002610 | $0.0002272 | $0.0002583 | $15,461.52 | $107,256 |
| 2019-06-13 | $0.0002605 | $0.0002654 | $0.0002555 | $0.0002591 | $17,325.24 | $107,600 |
| 2019-06-14 | $0.0002568 | $0.0002683 | $0.0002528 | $0.0002673 | $15,205.98 | $110,986 |
| 2019-06-15 | $0.0002673 | $0.0002745 | $0.0002615 | $0.0002703 | $14,674.33 | $112,231 |
| 2019-06-16 | $0.0002703 | $0.0002896 | $0.0002679 | $0.0002752 | $18,664.76 | $114,261 |
| 2019-06-17 | $0.0002752 | $0.0002852 | $0.0002673 | $0.0002742 | $23,240.94 | $113,863 |
| 2019-06-18 | $0.0002744 | $0.0002825 | $0.0002255 | $0.0002333 | $26,926.79 | $96,886.49 |
| 2019-06-19 | $0.0002330 | $0.0002814 | $0.0002261 | $0.0002725 | $21,271.98 | $113,166 |
| 2019-06-20 | $0.0002726 | $0.0002850 | $0.0002680 | $0.0002793 | $28,633.64 | $115,992 |
| 2019-06-21 | $0.0002792 | $0.0003095 | $0.0002487 | $0.0003073 | $26,269.88 | $127,623 |
| 2019-06-22 | $0.0003074 | $0.0003371 | $0.0003006 | $0.0003299 | $28,475.45 | $137,001 |
| 2019-06-23 | $0.0003300 | $0.0003504 | $0.0003263 | $0.0003374 | $31,854.91 | $140,103 |
| 2019-06-24 | $0.0003374 | $0.0003432 | $0.0003172 | $0.0003298 | $35,836.73 | $136,940 |
| 2019-06-25 | $0.0003300 | $0.0003485 | $0.0003184 | $0.0003369 | $34,774.48 | $139,903 |
| 2019-06-26 | $0.0003369 | $0.0003944 | $0.0003256 | $0.0003544 | $40,543.61 | $147,160 |
| 2019-06-27 | $0.0003544 | $0.0003688 | $0.0002861 | $0.0003053 | $30,065.80 | $126,796 |
| 2019-06-28 | $0.0003056 | $0.0003132 | $0.0002893 | $0.0003054 | $25,818.73 | $126,824 |
| 2019-06-29 | $0.0003060 | $0.0003155 | $0.0002808 | $0.0003090 | $27,032.00 | $128,308 |
| 2019-06-30 | $0.0003087 | $0.0003209 | $0.0002839 | $0.0002855 | $23,582.19 | $118,538 |