Market Cap:

EnergiToken EnergiToken (ETK)

0.002534 USD (6.17%)
0.00000040 BTC (7.14%)
0.00001204 ETH (11.89%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,453,122 USD
539 BTC
16,408 ETH
Volume (24h)
46,955 USD
7.33 BTC
223.11 ETH
Circulating Supply
1,362,708,830 ETK
Total Supply
2,052,153,500 ETK

Historical data for EnergiToken

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.002501 0.002704 0.002317 0.002572 45,216 3,408,293
Sep 24, 2018 0.002409 0.002582 0.002348 0.002504 36,917 3,282,913
Sep 23, 2018 0.002458 0.002463 0.002278 0.002408 32,181 3,350,170
Sep 22, 2018 0.002495 0.002514 0.002314 0.002459 55,774 3,400,253
Sep 21, 2018 0.002626 0.002657 0.002416 0.002492 70,988 3,577,882
Sep 20, 2018 0.002521 0.002649 0.002435 0.002625 35,176 3,435,172
Sep 19, 2018 0.002541 0.002592 0.002276 0.002518 26,469 3,462,651
Sep 18, 2018 0.002359 0.002548 0.002310 0.002540 23,792 3,215,144
Sep 17, 2018 0.002569 0.002578 0.002339 0.002357 24,867 3,501,157
Sep 16, 2018 0.002551 0.002674 0.002481 0.002563 40,817 3,475,760
Sep 15, 2018 0.002507 0.002606 0.002452 0.002547 44,297 3,415,750
Sep 14, 2018 0.002522 0.002594 0.002405 0.002511 35,562 3,436,441
Sep 13, 2018 0.002537 0.002586 0.002451 0.002523 27,092 3,456,965
Sep 12, 2018 0.002545 0.002843 0.002262 0.002535 59,699 3,467,794
Sep 11, 2018 0.002431 0.002548 0.002344 0.002544 38,792 3,312,264
Sep 10, 2018 0.002569 0.002684 0.002413 0.002431 28,674 3,500,363
Sep 09, 2018 0.002538 0.002676 0.002431 0.002570 40,201 3,458,361
Sep 08, 2018 0.002888 0.002952 0.002525 0.002540 41,496 3,934,914
Sep 07, 2018 0.003056 0.003083 0.002883 0.002883 53,503 4,165,046
Sep 06, 2018 0.003334 0.003334 0.003026 0.003057 45,625 4,542,897
Sep 05, 2018 0.003876 0.003958 0.003288 0.003288 38,244 5,282,379
Sep 04, 2018 0.004300 0.004452 0.003385 0.003872 64,834 5,859,025
Sep 03, 2018 0.002761 0.005669 0.002604 0.004300 143,956 3,762,935
Sep 02, 2018 0.002637 0.002926 0.002339 0.002763 35,000 3,593,752
Sep 01, 2018 0.002643 0.002775 0.002568 0.002636 45,333 3,600,857
Aug 31, 2018 0.002929 0.002929 0.002670 0.002685 43,887 3,991,842
Aug 30, 2018 0.003068 0.003071 0.002868 0.002927 50,499 4,180,384
Aug 29, 2018 0.003284 0.003417 0.002944 0.003066 62,382 4,474,939
Aug 28, 2018 0.003477 0.003568 0.003179 0.003282 50,516 4,737,547
Aug 27, 2018 0.003356 0.003520 0.003284 0.003480 42,152 4,572,707
* Earliest data in range (UTC time)
** Latest data in range (UTC time)