EneCoin ENE
Xếp hạng #?
09:19:27 01/12/2016
EneCoin (ENE)
Không hoạt động
Lịch sử giá EneCoin (ENE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003592 | $0.003860 | $0.003588 | $0.003854 | $0.2027 | $0 |
| 2016-05-02 | $0.003855 | $0.003873 | $0.003782 | $0.003811 | $0.2477 | $0 |
| 2016-05-03 | $0.003811 | $0.003852 | $0.003784 | $0.003846 | $0.08076 | $0 |
| 2016-05-04 | $0.003845 | $0.004199 | $0.003840 | $0.004168 | $0.07919 | $0 |
| 2016-05-05 | $0.004168 | $0.004183 | $0.004156 | $0.004175 | $0.08350 | $0 |
| 2016-05-06 | $0.004175 | $0.004305 | $0.004168 | $0.004288 | $0.09863 | $0 |
| 2016-05-07 | $0.004288 | $0.005298 | $0.004270 | $0.005273 | $0.1508 | $0 |
| 2016-05-08 | $0.005272 | $0.005283 | $0.005244 | $0.005273 | $0.9038 | $0 |
| 2016-05-09 | $0.005269 | $0.005270 | $0.004366 | $0.004375 | $11.32 | $0 |
| 2016-05-10 | $0.004375 | $0.004388 | $0.003662 | $0.003670 | $1.04 | $0 |
| 2016-05-11 | $0.003670 | $0.003700 | $0.003670 | $0.003675 | $0.9187 | $0 |
| 2016-05-13 | $0.001544 | $0.001554 | $0.001542 | $0.001549 | $0.09141 | $0 |
| 2016-05-14 | $0.001550 | $0.006603 | $0.001550 | $0.006589 | $0.9196 | $0 |
| 2016-05-15 | $0.006590 | $0.006630 | $0.006586 | $0.006628 | $0.8788 | $0 |
| 2016-05-17 | $0.001592 | $0.001593 | $0.001588 | $0.001588 | $0.1064 | $0 |
| 2016-05-18 | $0.001588 | $0.001651 | $0.001587 | $0.001646 | $0.05102 | $0 |
| 2016-05-19 | $0.001645 | $0.001646 | $0.001421 | $0.001421 | $4.79 | $0 |
| 2016-05-20 | $0.001418 | $0.001437 | $0.001417 | $0.001435 | $4.83 | $0 |
| 2016-05-24 | $0.001455 | $0.001462 | $0.001455 | $0.001458 | $0.1750 | $0 |
| 2016-05-25 | $0.001459 | $0.001464 | $0.001459 | $0.001464 | $0.1756 | $0 |
| 2016-05-28 | $0.001613 | $0.001728 | $0.001601 | $0.001717 | $0.3604 | $0 |
| 2016-05-29 | $0.001709 | $0.001719 | $0.001659 | $0.001685 | $0.2235 | $0 |
| 2016-05-30 | $0.001709 | $0.001747 | $0.001700 | $0.001716 | $0.07552 | $0 |
| 2016-05-31 | $0.001715 | $0.001736 | $0.001715 | $0.001733 | $0.07626 | $0 |