Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001054 | $0.0001078 | $0.00009480 | $0.0001020 | $1,726.45 | $42,375.61 |
| 2019-08-02 | $0.0001027 | $0.0001057 | $0.00008973 | $0.00008973 | $1,832.08 | $37,262.48 |
| 2019-08-03 | $0.00008976 | $0.00009788 | $0.00008882 | $0.00009740 | $1,699.78 | $40,445.59 |
| 2019-08-04 | $0.00009672 | $0.00009792 | $0.00009207 | $0.00009626 | $1,439.91 | $39,970.77 |
| 2019-08-05 | $0.00009626 | $0.0001032 | $0.00007942 | $0.00008252 | $1,254.50 | $34,268.77 |
| 2019-08-06 | $0.00008408 | $0.00008851 | $0.00007644 | $0.00007745 | $203.76 | $32,161.77 |
| 2019-08-07 | $0.00007744 | $0.00007874 | $0.00007363 | $0.00007389 | $246.34 | $30,684.79 |
| 2019-08-08 | $0.00007389 | $0.00007421 | $0.00007022 | $0.00007170 | $240.83 | $29,774.12 |
| 2019-08-09 | $0.00007168 | $0.00007245 | $0.00006701 | $0.00006754 | $340.89 | $28,046.18 |
| 2019-08-10 | $0.00006754 | $0.00006959 | $0.00004987 | $0.00004987 | $871.23 | $20,710.70 |
| 2019-08-11 | $0.00004990 | $0.00007330 | $0.00004741 | $0.00007329 | $713.22 | $30,434.64 |
| 2019-08-12 | $0.00007328 | $0.00007330 | $0.00005263 | $0.00005611 | $0.02190 | $23,301.02 |
| 2019-08-13 | $0.00005613 | $0.00007846 | $0.00005093 | $0.00007346 | $281.50 | $30,502.75 |
| 2019-08-14 | $0.00007174 | $0.00009580 | $0.00005158 | $0.00008822 | $1,737.69 | $36,633.23 |
| 2019-08-15 | $0.00008822 | $0.00009037 | $0.00007007 | $0.00008253 | $1,446.02 | $34,273.13 |
| 2019-08-16 | $0.00008314 | $0.00008428 | $0.00006791 | $0.00007471 | $1,243.64 | $31,025.62 |
| 2019-08-17 | $0.00007470 | $0.00007521 | $0.00006821 | $0.00007163 | $1,224.94 | $29,743.35 |
| 2019-08-18 | $0.00007183 | $0.00007814 | $0.00006365 | $0.00007363 | $1,529.82 | $30,576.03 |
| 2019-08-19 | $0.00007364 | $0.00007957 | $0.00006278 | $0.00007127 | $1,235.37 | $29,595.80 |
| 2019-08-20 | $0.00007127 | $0.00007999 | $0.00006923 | $0.00007851 | $1,262.34 | $32,600.08 |
| 2019-08-21 | $0.00007854 | $0.00007928 | $0.00007017 | $0.00007666 | $1,673.87 | $31,832.44 |
| 2019-08-22 | $0.00007550 | $0.00008112 | $0.00005203 | $0.00005834 | $3,356.57 | $24,224.55 |
| 2019-08-23 | $0.00005834 | $0.00006064 | $0.00004228 | $0.00004804 | $1,831.63 | $19,950.23 |
| 2019-08-24 | $0.00004806 | $0.00005242 | $0.00003845 | $0.00004904 | $767.51 | $20,365.61 |
| 2019-08-25 | $0.00004904 | $0.00005068 | $0.00004508 | $0.00004622 | $350.89 | $19,194.59 |
| 2019-08-26 | $0.00004625 | $0.00004783 | $0.00003046 | $0.00003054 | $3.16 | $12,680.99 |
| 2019-08-27 | $0.00003054 | $0.00004881 | $0.00002999 | $0.00004881 | $141.53 | $20,269.55 |
| 2019-08-28 | $0.00004881 | $0.00008654 | $0.00004227 | $0.00005056 | $623.06 | $20,994.64 |
| 2019-08-29 | $0.00005056 | $0.00006474 | $0.00002656 | $0.00002779 | $675.53 | $11,538.41 |
| 2019-08-30 | $0.00002779 | $0.00002880 | $0.00002250 | $0.00002857 | $75.34 | $11,865.55 |
| 2019-08-31 | $0.00002857 | $0.00004981 | $0.00002845 | $0.00003258 | $170.95 | $13,529.35 |