eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.01681 | $0.01787 | $0.01647 | $0.01649 | $55.21 | $4,527.77 |
| 2014-04-02 | $0.01652 | $0.01681 | $0.01406 | $0.01426 | $23.78 | $3,915.33 |
| 2014-04-03 | $0.01423 | $0.01437 | $0.01349 | $0.01422 | $8.72 | $3,913.82 |
| 2014-04-04 | $0.01425 | $0.02261 | $0.01372 | $0.02171 | $7.12 | $5,990.68 |
| 2014-04-05 | $0.02167 | $0.02241 | $0.01536 | $0.01574 | $11.50 | $4,353.42 |
| 2014-04-06 | $0.01579 | $0.01582 | $0.01448 | $0.01472 | $14.81 | $4,078.76 |
| 2014-04-07 | $0.01475 | $0.01479 | $0.01423 | $0.01437 | $1.51 | $3,987.46 |
| 2014-04-08 | $0.01431 | $0.01462 | $0.01426 | $0.01449 | $5.77 | $4,025.70 |
| 2014-04-09 | $0.01449 | $0.01575 | $0.01448 | $0.01572 | $2.64 | $4,374.25 |
| 2014-04-10 | $0.01570 | $0.01595 | $0.01291 | $0.01314 | $4.38 | $3,666.72 |
| 2014-04-11 | $0.01309 | $0.01546 | $0.01264 | $0.01496 | $14.92 | $4,181.11 |
| 2014-04-12 | $0.01496 | $0.01552 | $0.01345 | $0.01345 | $7.42 | $3,764.01 |
| 2014-04-13 | $0.01346 | $0.01365 | $0.01128 | $0.01181 | $5.70 | $3,311.89 |
| 2014-04-14 | $0.01183 | $0.02298 | $0.01162 | $0.01560 | $1.80 | $4,378.78 |
| 2014-04-15 | $0.01559 | $0.02327 | $0.01543 | $0.01651 | $2.49 | $4,643.78 |
| 2014-04-16 | $0.01673 | $0.02032 | $0.01533 | $0.02006 | $106.94 | $5,653.06 |
| 2014-04-17 | $0.02012 | $0.02029 | $0.01239 | $0.01589 | $0.6057 | $4,489.31 |
| 2014-04-18 | $0.01589 | $0.01589 | $0.004941 | $0.01075 | $6.49 | $3,036.76 |
| 2014-04-19 | $0.01074 | $0.02373 | $0.01074 | $0.01604 | $8.60 | $4,537.63 |
| 2014-04-20 | $0.01605 | $0.01634 | $0.01569 | $0.01593 | $0.5929 | $4,507.01 |
| 2014-04-21 | $0.01591 | $0.01632 | $0.01585 | $0.01597 | $0.1918 | $4,518.02 |
| 2014-04-22 | $0.01582 | $0.01588 | $0.01559 | $0.01560 | $0.5197 | $4,415.52 |
| 2014-04-23 | $0.01561 | $0.01577 | $0.01556 | $0.01574 | $1.88 | $4,455.02 |
| 2014-04-24 | $0.01572 | $0.01605 | $0.01544 | $0.01605 | $28.74 | $4,547.94 |
| 2014-04-25 | $0.01603 | $0.01604 | $0.01204 | $0.01223 | $17.67 | $3,468.90 |
| 2014-04-26 | $0.01224 | $0.01228 | $0.005651 | $0.005733 | $1.17 | $1,628.86 |
| 2014-04-27 | $0.005716 | $0.005742 | $0.005455 | $0.005455 | $0.4121 | $1,553.44 |
| 2014-04-28 | $0.005384 | $0.005628 | $0.005287 | $0.005575 | $1.16 | $1,590.60 |
| 2014-04-29 | $0.005572 | $0.007816 | $0.005511 | $0.007753 | $3.89 | $2,213.68 |
| 2014-04-30 | $0.007748 | $0.007821 | $0.005562 | $0.005596 | $0.6165 | $1,600.15 |