Engagement Token ENGT
Xếp hạng #?
12:43:16 17/09/2020
Engagement Token (ENGT)
Không theo dõi
Lịch sử giá Engagement Token (ENGT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001134 | $0.0001193 | $0.0001084 | $0.0001113 | $203.43 | $46,202.58 |
| 2019-12-02 | $0.0001113 | $0.0001142 | $0.0001058 | $0.0001106 | $248.29 | $45,919.78 |
| 2019-12-03 | $0.0001106 | $0.0001138 | $0.0001096 | $0.0001096 | $62.52 | $45,520.58 |
| 2019-12-04 | $0.0001096 | $0.0001238 | $0.0001025 | $0.0001033 | $22.30 | $42,898.49 |
| 2019-12-05 | $0.0001032 | $0.0001080 | $0.00005311 | $0.00007179 | $32.36 | $29,812.76 |
| 2019-12-06 | $0.00007185 | $0.0001129 | $0.00005380 | $0.0001114 | $62.60 | $46,263.34 |
| 2019-12-07 | $0.0001114 | $0.0001137 | $0.0001105 | $0.0001109 | $0 | $46,057.73 |
| 2019-12-08 | $0.0001109 | $0.0001134 | $0.00009146 | $0.0001013 | $664.89 | $42,069.94 |
| 2019-12-09 | $0.0001013 | $0.0001293 | $0.00008591 | $0.0001291 | $919.95 | $53,628.28 |
| 2019-12-10 | $0.0001291 | $0.0001353 | $0.00008755 | $0.0001056 | $300.93 | $43,865.70 |
| 2019-12-11 | $0.0001056 | $0.0001309 | $0.0001054 | $0.0001218 | $10.30 | $50,586.30 |
| 2019-12-12 | $0.0001218 | $0.0001228 | $0.0001026 | $0.0001028 | $244.25 | $42,689.76 |
| 2019-12-13 | $0.0001028 | $0.0001061 | $0.00008555 | $0.00008583 | $56.79 | $35,639.50 |
| 2019-12-14 | $0.00008583 | $0.00008588 | $0.00008262 | $0.00008350 | $18.89 | $34,673.47 |
| 2019-12-15 | $0.00008346 | $0.00008346 | $0.00008291 | $0.00008307 | $0 | $34,495.04 |
| 2019-12-16 | $0.00008307 | $0.00009277 | $0.00006813 | $0.00008424 | $491.23 | $34,982.75 |
| 2019-12-17 | $0.00008424 | $0.00008463 | $0.00006853 | $0.00007062 | $51.05 | $29,323.94 |
| 2019-12-18 | $0.00007062 | $0.00007147 | $0.00006281 | $0.00007118 | $54.98 | $29,556.53 |
| 2019-12-19 | $0.00007118 | $0.00008507 | $0.00006867 | $0.00006991 | $92.05 | $29,029.09 |
| 2019-12-20 | $0.00006991 | $0.00007942 | $0.00006937 | $0.00007812 | $41.52 | $32,440.90 |
| 2019-12-21 | $0.00007809 | $0.00007813 | $0.00006539 | $0.00006980 | $112.45 | $28,984.35 |
| 2019-12-22 | $0.00006980 | $0.00007270 | $0.00006965 | $0.00007262 | $1.67 | $30,153.88 |
| 2019-12-23 | $0.00007261 | $0.00007475 | $0.00007135 | $0.00007161 | $14.39 | $29,738.56 |
| 2019-12-24 | $0.00007163 | $0.00007316 | $0.00007065 | $0.00007124 | $15.81 | $29,581.31 |
| 2019-12-25 | $0.00007116 | $0.00007736 | $0.00006559 | $0.00007725 | $17.47 | $32,078.83 |
| 2019-12-26 | $0.00007725 | $0.00007740 | $0.00007143 | $0.00007244 | $0.2897 | $30,079.25 |
| 2019-12-27 | $0.00007243 | $0.00007858 | $0.00007191 | $0.00007805 | $17.54 | $32,411.89 |
| 2019-12-28 | $0.00007806 | $0.00007930 | $0.00007318 | $0.00007318 | $13.72 | $30,386.55 |
| 2019-12-29 | $0.00007319 | $0.00007525 | $0.00006947 | $0.00007023 | $37.05 | $29,164.02 |
| 2019-12-30 | $0.00007023 | $0.00007217 | $0.00006871 | $0.00007181 | $21.47 | $29,820.25 |
| 2019-12-31 | $0.00007178 | $0.00007231 | $0.00007078 | $0.00007080 | $0 | $29,399.55 |