Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001999 | $0.0002415 | $0.0001130 | $0.0002150 | $326.62 | $89,284.92 |
| 2019-11-02 | $0.0002150 | $0.0002969 | $0.0001727 | $0.0002496 | $166.17 | $103,631 |
| 2019-11-03 | $0.0002496 | $0.0002671 | $0.0002054 | $0.0002216 | $26.67 | $92,024.87 |
| 2019-11-04 | $0.0002215 | $0.0002537 | $0.0001887 | $0.0001986 | $47.99 | $82,479.13 |
| 2019-11-05 | $0.0001986 | $0.0003670 | $0.0001808 | $0.0002096 | $96,965.13 | $87,033.90 |
| 2019-11-06 | $0.0002096 | $0.0003402 | $0.0002078 | $0.0002659 | $11,641.74 | $110,418 |
| 2019-11-07 | $0.0002657 | $0.0002726 | $0.0002396 | $0.0002439 | $1,362.53 | $101,290 |
| 2019-11-08 | $0.0002439 | $0.0002645 | $0.0002429 | $0.0002612 | $117.94 | $108,452 |
| 2019-11-09 | $0.0002612 | $0.0002653 | $0.0002356 | $0.0002365 | $29.65 | $98,200.51 |
| 2019-11-10 | $0.0002365 | $0.0002446 | $0.0002314 | $0.0002315 | $2.59 | $96,133.47 |
| 2019-11-11 | $0.0002314 | $0.0002435 | $0.0002270 | $0.0002415 | $13.05 | $100,291 |
| 2019-11-12 | $0.0002415 | $0.0002441 | $0.0002114 | $0.0002335 | $144.18 | $96,954.93 |
| 2019-11-13 | $0.0002335 | $0.0004069 | $0.0001972 | $0.0002492 | $148,503 | $103,482 |
| 2019-11-14 | $0.0002492 | $0.0002930 | $0.0001728 | $0.0001751 | $28,586.96 | $72,721.04 |
| 2019-11-15 | $0.0001753 | $0.0002031 | $0.0001569 | $0.0001861 | $1,504.56 | $77,283.15 |
| 2019-11-16 | $0.0001862 | $0.0004276 | $0.0001587 | $0.0001632 | $58,474.63 | $67,757.95 |
| 2019-11-17 | $0.0001632 | $0.0002746 | $0.0001421 | $0.0001961 | $63,483.44 | $81,443.49 |
| 2019-11-18 | $0.0001961 | $0.0003083 | $0.0001261 | $0.0001748 | $109,140 | $72,566.24 |
| 2019-11-19 | $0.0001748 | $0.0001907 | $0.0001659 | $0.0001748 | $392.40 | $72,587.97 |
| 2019-11-20 | $0.0001748 | $0.0001750 | $0.0001353 | $0.0001550 | $3,236.36 | $64,345.90 |
| 2019-11-21 | $0.0001550 | $0.0001799 | $0.0001421 | $0.0001470 | $3,284.26 | $61,024.46 |
| 2019-11-22 | $0.0001470 | $0.0002025 | $0.0001204 | $0.0001331 | $34,136.25 | $55,251.78 |
| 2019-11-23 | $0.0001330 | $0.0001707 | $0.0001311 | $0.0001548 | $2,312.85 | $64,276.06 |
| 2019-11-24 | $0.0001548 | $0.0001549 | $0.0001401 | $0.0001404 | $180.29 | $58,296.66 |
| 2019-11-25 | $0.0001404 | $0.0001408 | $0.0001193 | $0.0001326 | $2,191.62 | $55,061.11 |
| 2019-11-26 | $0.0001326 | $0.0001326 | $0.0001065 | $0.0001277 | $890.17 | $53,045.75 |
| 2019-11-27 | $0.0001266 | $0.0001596 | $0.0001101 | $0.0001273 | $47,648.97 | $52,851.73 |
| 2019-11-28 | $0.0001273 | $0.0001304 | $0.0001243 | $0.0001267 | $267.65 | $52,619.78 |
| 2019-11-29 | $0.0001267 | $0.0001429 | $0.0001004 | $0.0001229 | $5,018.20 | $51,034.28 |
| 2019-11-30 | $0.0001229 | $0.0001242 | $0.0001130 | $0.0001134 | $208.00 | $47,088.65 |