Engagement Token Historical Data

ENGT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 6, 2019 $0.0000767
-4.98%
$31,846 $232
Aug 5, 2019 $0.0000807
-16.19%
$33,510 $1,077
Aug 4, 2019 $0.0000963
-0.68%
$39,986 $1,452
Aug 3, 2019 $0.000097
+8.58%
$40,275 $1,672
Aug 2, 2019 $0.0000893
-12.07%
$37,093 $1,661
Aug 1, 2019 $0.000102
-2.52%
$42,188 $1,752
Jul 31, 2019 $0.000104
-0.78%
$43,278 $12,032
Jul 30, 2019 $0.000105
-7.82%
$43,617 $2,366
Jul 29, 2019 $0.000114
+1.50%
$47,316 $706
Jul 28, 2019 $0.000112
+1.17%
$46,616 $3,907
Jul 27, 2019 $0.000111
-5.78%
$46,079 $3,952
Jul 26, 2019 $0.000118
+4.83%
$48,908 $768
Jul 25, 2019 $0.000112
-3.30%
$46,658 $63
Jul 24, 2019 $0.000116
+2.28%
$48,249 $57
Jul 23, 2019 $0.000114
-10.34%
$47,169 $858
Jul 22, 2019 $0.000127
-4.80%
$52,609 $1,050
Jul 21, 2019 $0.000133
+2.63%
$55,259 $6,727
Jul 20, 2019 $0.00013
-0.74%
$53,844 $839
Jul 19, 2019 $0.000131
+2.41%
$54,242 $427
Jul 18, 2019 $0.000128
+3.31%
$52,965 $2,993
Jul 17, 2019 $0.000123
+2.86%
$51,262 $1,158
Jul 16, 2019 $0.00012
-10.02%
$49,837 $58
Jul 15, 2019 $0.000133
-4.67%
$55,390 $285
Jul 14, 2019 $0.00014
-13.54%
$58,100 $685
Jul 13, 2019 $0.000162
-3.02%
$67,198 $22
Jul 12, 2019 $0.000167
-6.12%
$69,290 $3,662
Jul 11, 2019 $0.000178
-11.52%
$73,805 $3,888
Jul 10, 2019 $0.000201
-19.21%
$83,410 $10,009
Jul 9, 2019 $0.000249
-9.29%
$103,243 $20,264
Jul 8, 2019 $0.000274
+1.34%
$113,809 $28,440
Jul 7, 2019 $0.00027
+5.69%
$112,303 $13,479
Jul 6, 2019 $0.000256
-2.25%
$106,256 $26,235
Jul 5, 2019 $0.000262
+6.65%
$108,706 $15,962
Jul 4, 2019 $0.000245
-7.84%
$101,921 $4,445
Jul 3, 2019 $0.000266
+1.57%
$110,616 $24,635
Jul 2, 2019 $0.000262
-5.21%
$108,909 $22,933
Jul 1, 2019 $0.000277
-3.46%
$114,899 $23,685
Jun 30, 2019 $0.000287
-5.13%
$119,019 $63,168
Jun 29, 2019 $0.000302
-0.21%
$125,486 $54,011
Jun 28, 2019 $0.000303
+1.77%
$125,744 $25,023
Jun 27, 2019 $0.000298
-14.79%
$123,558 $29,129
Jun 26, 2019 $0.000349
+5.79%
$145,010 $39,116
Jun 25, 2019 $0.00033
+1.82%
$137,071 $33,018
Jun 24, 2019 $0.000324
-2.60%
$134,619 $33,670
Jun 23, 2019 $0.000333
+5.12%
$138,217 $32,233
Jun 22, 2019 $0.000317
+4.96%
$131,492 $30,320
Jun 21, 2019 $0.000302
+8.74%
$125,284 $27,037
Jun 20, 2019 $0.000277
+2.98%
$115,220 $28,330
Jun 19, 2019 $0.000269
+15.96%
$111,882 $22,010
Jun 18, 2019 $0.000232
-14.48%
$96,478 $25,143