eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.08739 | $0.09666 | $0.08011 | $0.09237 | $375.18 | $23,703.88 |
| 2014-03-02 | $0.09251 | $0.1083 | $0.08292 | $0.1083 | $420.47 | $27,857.48 |
| 2014-03-03 | $0.1088 | $0.1348 | $0.1084 | $0.1144 | $182.26 | $29,514.98 |
| 2014-03-04 | $0.1145 | $0.1223 | $0.1129 | $0.1203 | $146.00 | $31,110.59 |
| 2014-03-05 | $0.1202 | $0.1217 | $0.08328 | $0.1017 | $54.71 | $26,371.77 |
| 2014-03-06 | $0.1016 | $0.1029 | $0.06797 | $0.07592 | $401.98 | $19,728.17 |
| 2014-03-07 | $0.07597 | $0.07920 | $0.07485 | $0.07507 | $29.20 | $19,556.03 |
| 2014-03-08 | $0.07513 | $0.07579 | $0.06062 | $0.07226 | $171.36 | $18,871.31 |
| 2014-03-09 | $0.07213 | $0.07506 | $0.06069 | $0.07013 | $109.70 | $18,355.73 |
| 2014-03-10 | $0.07006 | $0.07028 | $0.05631 | $0.05784 | $106.35 | $15,173.72 |
| 2014-03-11 | $0.05785 | $0.05805 | $0.04199 | $0.04214 | $5.46 | $11,077.71 |
| 2014-03-12 | $0.04907 | $0.05280 | $0.04833 | $0.04971 | $34.48 | $13,107.36 |
| 2014-03-13 | $0.04983 | $0.05147 | $0.04459 | $0.04633 | $26.49 | $12,230.67 |
| 2014-03-14 | $0.04633 | $0.04728 | $0.04445 | $0.04456 | $28.33 | $11,784.71 |
| 2014-03-15 | $0.04460 | $0.04516 | $0.02385 | $0.03578 | $28.90 | $9,480.06 |
| 2014-03-16 | $0.03580 | $0.03580 | $0.02529 | $0.02822 | $26.24 | $7,495.56 |
| 2014-03-17 | $0.02822 | $0.03519 | $0.02797 | $0.03275 | $3.28 | $8,719.78 |
| 2014-03-18 | $0.03272 | $0.04114 | $0.03224 | $0.03986 | $18.93 | $10,637.77 |
| 2014-03-19 | $0.03980 | $0.04004 | $0.03304 | $0.03306 | $0.7249 | $8,845.86 |
| 2014-03-20 | $0.03305 | $0.03305 | $0.02469 | $0.02621 | $0.7705 | $7,029.30 |
| 2014-03-21 | $0.02619 | $0.02691 | $0.01995 | $0.02429 | $8.01 | $6,527.79 |
| 2014-03-22 | $0.02428 | $0.02428 | $0.02228 | $0.02229 | $10.91 | $6,004.67 |
| 2014-03-23 | $0.02232 | $0.02232 | $0.01978 | $0.01980 | $11.11 | $5,341.76 |
| 2014-03-24 | $0.01984 | $0.02120 | $0.01946 | $0.02109 | $11.68 | $5,697.38 |
| 2014-03-25 | $0.02114 | $0.02210 | $0.02070 | $0.02166 | $18.32 | $5,866.84 |
| 2014-03-26 | $0.02164 | $0.02164 | $0.02017 | $0.02018 | $13.73 | $5,477.28 |
| 2014-03-27 | $0.02016 | $0.02017 | $0.01555 | $0.01555 | $42.15 | $4,227.16 |
| 2014-03-28 | $0.01574 | $0.01736 | $0.01561 | $0.01611 | $4.80 | $4,388.33 |
| 2014-03-29 | $0.01639 | $0.01645 | $0.01610 | $0.01610 | $0.6441 | $4,392.15 |
| 2014-03-30 | $0.01615 | $0.01625 | $0.01496 | $0.01618 | $9.66 | $4,424.87 |
| 2014-03-31 | $0.01625 | $0.01718 | $0.01580 | $0.01681 | $17.08 | $4,606.30 |