eToken ETOK
Xếp hạng #?
19:59:05 08/01/2015
eToken (ETOK)
Không hoạt động
Lịch sử giá eToken (ETOK) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.005595 | $0.005968 | $0.005595 | $0.005955 | $0.1072 | $1,705.27 |
| 2014-05-02 | $0.005950 | $0.006238 | $0.005933 | $0.006117 | $2.05 | $1,754.62 |
| 2014-05-03 | $0.006118 | $0.006118 | $0.005442 | $0.005531 | $2.21 | $1,590.02 |
| 2014-05-04 | $0.005541 | $0.005556 | $0.005429 | $0.005507 | $1.07 | $1,586.37 |
| 2014-05-05 | $0.005487 | $0.005565 | $0.005393 | $0.005447 | $7.11 | $1,570.88 |
| 2014-05-06 | $0.005445 | $0.005609 | $0.005318 | $0.005376 | $2.56 | $1,550.87 |
| 2014-05-07 | $0.005542 | $0.005552 | $0.005481 | $0.005481 | $0.004322 | $1,581.17 |
| 2014-05-08 | $0.005479 | $0.005568 | $0.004940 | $0.004947 | $0.04682 | $1,427.30 |
| 2014-05-09 | $0.004948 | $0.005201 | $0.004947 | $0.005164 | $0.07653 | $1,489.84 |
| 2014-05-10 | $0.005176 | $0.005204 | $0.005159 | $0.005185 | $0.07683 | $1,495.72 |
| 2014-05-12 | $0.005072 | $0.005082 | $0.005056 | $0.005072 | $0.6857 | $1,463.34 |
| 2014-05-13 | $0.005073 | $0.005078 | $0.005021 | $0.005050 | $0.6827 | $1,456.88 |
| 2014-05-15 | $0.005010 | $0.005060 | $0.005007 | $0.005032 | $0.6697 | $1,451.57 |
| 2014-05-16 | $0.005033 | $0.005070 | $0.005006 | $0.005054 | $0.6626 | $1,458.05 |
| 2014-05-17 | $0.005069 | $0.005085 | $0.005036 | $0.005050 | $0.2345 | $1,456.93 |
| 2014-05-18 | $0.005048 | $0.005060 | $0.005039 | $0.005042 | $0.2341 | $1,454.57 |
| 2014-05-22 | $0.005528 | $0.005910 | $0.005525 | $0.005902 | $0.004426 | $1,702.58 |
| 2014-05-23 | $0.005914 | $0.005999 | $0.005853 | $0.005879 | $0.004410 | $1,696.20 |
| 2014-05-24 | $0.006021 | $0.006168 | $0.005935 | $0.006168 | $1.69 | $1,783.99 |
| 2014-05-25 | $0.006169 | $0.007745 | $0.006169 | $0.007739 | $1.86 | $2,241.33 |
| 2014-05-26 | $0.007737 | $0.008542 | $0.007655 | $0.008537 | $1.13 | $2,475.44 |
| 2014-05-27 | $0.008525 | $0.008777 | $0.008423 | $0.008563 | $2.03 | $2,488.68 |
| 2014-05-28 | $0.008573 | $0.03484 | $0.008545 | $0.02892 | $300.98 | $8,418.39 |
| 2014-05-29 | $0.02889 | $0.02893 | $0.008046 | $0.008233 | $0.5763 | $2,396.16 |
| 2014-05-30 | $0.008233 | $0.008961 | $0.008233 | $0.008917 | $0.6242 | $2,595.20 |
| 2014-05-31 | $0.008937 | $0.009052 | $0.008931 | $0.009037 | $0.6111 | $2,635.85 |