eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.7181 | $0.7689 | $0.6607 | $0.6819 | $762.23 | $162,177 |
| 2014-02-02 | $0.6913 | $0.9213 | $0.5876 | $0.6504 | $6,328.83 | $155,123 |
| 2014-02-03 | $0.6494 | $0.6862 | $0.5228 | $0.6194 | $3,181.76 | $148,133 |
| 2014-02-04 | $0.6193 | $0.6205 | $0.3572 | $0.3576 | $5,669.81 | $85,732.58 |
| 2014-02-05 | $0.3585 | $0.6346 | $0.3499 | $0.6346 | $6,892.79 | $152,574 |
| 2014-02-06 | $0.6796 | $1.40 | $0.6796 | $1.26 | $35,135.90 | $302,380 |
| 2014-02-07 | $0.5604 | $0.6943 | $0.5604 | $0.6736 | $2,117.82 | $162,863 |
| 2014-02-08 | $0.6614 | $0.6725 | $0.5476 | $0.5629 | $348.87 | $136,491 |
| 2014-02-09 | $0.5608 | $0.5608 | $0.2696 | $0.3626 | $6,646.96 | $88,189.29 |
| 2014-02-10 | $0.3618 | $0.4134 | $0.1531 | $0.2555 | $7,651.74 | $62,315.35 |
| 2014-02-11 | $0.2565 | $0.4539 | $0.1950 | $0.4248 | $11,184.30 | $103,887 |
| 2014-02-12 | $0.4122 | $0.4125 | $0.1900 | $0.2258 | $3,923.03 | $55,368.97 |
| 2014-02-13 | $0.2256 | $0.3053 | $0.2256 | $0.2465 | $2,363.86 | $60,609.43 |
| 2014-02-14 | $0.2448 | $0.2475 | $0.1587 | $0.2052 | $5,589.20 | $50,588.69 |
| 2014-02-15 | $0.2048 | $0.2048 | $0.1431 | $0.1433 | $2,511.33 | $35,436.22 |
| 2014-02-16 | $0.1434 | $0.1837 | $0.1427 | $0.1836 | $662.44 | $45,509.20 |
| 2014-02-17 | $0.1842 | $0.2043 | $0.1836 | $0.1855 | $68.97 | $46,123.48 |
| 2014-02-18 | $0.1858 | $0.1887 | $0.1594 | $0.1762 | $534.79 | $43,931.74 |
| 2014-02-19 | $0.1760 | $0.1771 | $0.1210 | $0.1714 | $1,025.98 | $42,845.39 |
| 2014-02-20 | $0.1714 | $0.1727 | $0.1334 | $0.1354 | $643.52 | $33,938.02 |
| 2014-02-21 | $0.1356 | $0.1356 | $0.1214 | $0.1313 | $208.85 | $32,993.48 |
| 2014-02-22 | $0.1313 | $0.1360 | $0.1179 | $0.1225 | $469.99 | $30,874.79 |
| 2014-02-23 | $0.1227 | $0.1461 | $0.1198 | $0.1443 | $485.44 | $36,464.86 |
| 2014-02-24 | $0.1444 | $0.1476 | $0.1106 | $0.1122 | $258.44 | $28,429.67 |
| 2014-02-25 | $0.1110 | $0.1110 | $0.07961 | $0.1046 | $61.67 | $26,557.11 |
| 2014-02-26 | $0.1042 | $0.1265 | $0.1032 | $0.1253 | $220.06 | $31,913.84 |
| 2014-02-27 | $0.1251 | $0.1407 | $0.1146 | $0.1313 | $867.28 | $33,513.36 |
| 2014-02-28 | $0.1309 | $0.1331 | $0.08430 | $0.08729 | $96.46 | $22,337.99 |