Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002855 | $0.0002954 | $0.0002715 | $0.0002782 | $23,776.57 | $115,530 |
| 2019-07-02 | $0.0002780 | $0.0002862 | $0.0002540 | $0.0002657 | $23,553.73 | $110,354 |
| 2019-07-03 | $0.0002527 | $0.0002861 | $0.0002490 | $0.0002707 | $26,736.80 | $112,412 |
| 2019-07-04 | $0.0002767 | $0.0002906 | $0.0002459 | $0.0002472 | $4,636.69 | $102,631 |
| 2019-07-05 | $0.0002472 | $0.0002891 | $0.0002209 | $0.0002641 | $15,432.73 | $109,673 |
| 2019-07-06 | $0.0002640 | $0.0002856 | $0.0002509 | $0.0002569 | $27,329.14 | $106,694 |
| 2019-07-07 | $0.0002569 | $0.0002781 | $0.0002397 | $0.0002743 | $13,033.51 | $113,888 |
| 2019-07-08 | $0.0002743 | $0.0002879 | $0.0002395 | $0.0002783 | $29,440.49 | $115,548 |
| 2019-07-09 | $0.0002784 | $0.0002818 | $0.0002463 | $0.0002514 | $21,048.55 | $104,383 |
| 2019-07-10 | $0.0002516 | $0.0002685 | $0.0001982 | $0.0002030 | $10,140.70 | $84,306.91 |
| 2019-07-11 | $0.0002030 | $0.0002119 | $0.0001759 | $0.0001768 | $3,883.77 | $73,430.68 |
| 2019-07-12 | $0.0001770 | $0.0001895 | $0.0001648 | $0.0001686 | $3,910.74 | $70,018.97 |
| 2019-07-13 | $0.0001687 | $0.0001712 | $0.0001605 | $0.0001619 | $20.14 | $67,211.79 |
| 2019-07-14 | $0.0001618 | $0.0001768 | $0.0001364 | $0.0001380 | $649.83 | $57,301.07 |
| 2019-07-15 | $0.0001377 | $0.0001446 | $0.0001269 | $0.0001331 | $279.81 | $55,277.42 |
| 2019-07-16 | $0.0001330 | $0.0001354 | $0.0001129 | $0.0001199 | $62.17 | $49,779.82 |
| 2019-07-17 | $0.0001197 | $0.0001637 | $0.0001196 | $0.0001245 | $1,180.84 | $51,683.11 |
| 2019-07-18 | $0.0001245 | $0.0001340 | $0.0001178 | $0.0001291 | $3,035.57 | $53,605.16 |
| 2019-07-19 | $0.0001291 | $0.0001312 | $0.0001231 | $0.0001306 | $419.27 | $54,213.51 |
| 2019-07-20 | $0.0001306 | $0.0001390 | $0.0001266 | $0.0001308 | $831.54 | $54,303.90 |
| 2019-07-21 | $0.0001308 | $0.0001364 | $0.0001236 | $0.0001338 | $6,911.55 | $55,573.00 |
| 2019-07-22 | $0.0001339 | $0.0001346 | $0.0001222 | $0.0001270 | $1,071.60 | $52,745.65 |
| 2019-07-23 | $0.0001270 | $0.0001281 | $0.0001128 | $0.0001143 | $916.41 | $47,480.80 |
| 2019-07-24 | $0.0001143 | $0.0001172 | $0.0001071 | $0.0001164 | $57.56 | $48,354.31 |
| 2019-07-25 | $0.0001164 | $0.0001201 | $0.0001114 | $0.0001123 | $63.18 | $46,652.24 |
| 2019-07-26 | $0.0001123 | $0.0001184 | $0.0001096 | $0.0001171 | $807.70 | $48,608.97 |
| 2019-07-27 | $0.0001171 | $0.0001203 | $0.0001081 | $0.0001109 | $3,829.95 | $46,059.64 |
| 2019-07-28 | $0.0001109 | $0.0001143 | $0.0001073 | $0.0001118 | $3,868.68 | $46,431.66 |
| 2019-07-29 | $0.0001128 | $0.0001151 | $0.0001102 | $0.0001138 | $709.30 | $47,259.77 |
| 2019-07-30 | $0.0001138 | $0.0001148 | $0.0001051 | $0.0001059 | $2,484.19 | $43,977.93 |
| 2019-07-31 | $0.0001059 | $0.0001096 | $0.00008775 | $0.0001053 | $1,772.29 | $43,724.53 |