EneCoin ENE
Xếp hạng #?
09:19:27 01/12/2016
EneCoin (ENE)
Không hoạt động
Lịch sử giá EneCoin (ENE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-06 | $0.02806 | $0.02810 | $0.02771 | $0.02772 | $24.85 | $0 |
| 2016-10-07 | $0.02771 | $0.02784 | $0.007141 | $0.01110 | $2,780.51 | $0 |
| 2016-10-08 | $0.01110 | $0.01175 | $0.003096 | $0.006141 | $5,002.38 | $0 |
| 2016-10-09 | $0.006142 | $0.006142 | $0.005246 | $0.005537 | $11.21 | $0 |
| 2016-10-10 | $0.005538 | $0.01052 | $0.004944 | $0.009071 | $4,415.77 | $0 |
| 2016-10-11 | $0.009074 | $0.01906 | $0.008920 | $0.009700 | $10,261.80 | $0 |
| 2016-10-12 | $0.009693 | $0.01273 | $0.009583 | $0.009861 | $7.07 | $0 |
| 2016-10-13 | $0.009858 | $0.01118 | $0.009850 | $0.01114 | $0.1226 | $0 |
| 2016-10-14 | $0.01114 | $0.01117 | $0.009574 | $0.009605 | $16.95 | $0 |
| 2016-10-15 | $0.009606 | $0.01123 | $0.009605 | $0.009807 | $1,620.00 | $0 |
| 2016-10-16 | $0.009810 | $0.009875 | $0.009810 | $0.009852 | $1.22 | $0 |
| 2016-10-17 | $0.009855 | $0.009866 | $0.009850 | $0.009850 | $1.22 | $0 |
| 2016-10-18 | $0.009414 | $0.009432 | $0.009362 | $0.009390 | $28.98 | $0 |
| 2016-10-19 | $0.009391 | $0.009398 | $0.009391 | $0.009398 | $29.01 | $0 |
| 2016-10-21 | $0.009317 | $0.009334 | $0.009295 | $0.009316 | $0.1863 | $0 |
| 2016-10-22 | $0.009315 | $0.009688 | $0.009315 | $0.009668 | $0.1440 | $0 |
| 2016-10-23 | $0.009675 | $0.009730 | $0.009565 | $0.009571 | $0.8218 | $0 |
| 2016-10-24 | $0.009574 | $0.009576 | $0.009508 | $0.009528 | $0.8180 | $0 |
| 2016-10-25 | $0.009597 | $0.009608 | $0.009484 | $0.009504 | $0.6996 | $0 |
| 2016-10-26 | $0.009509 | $0.009829 | $0.009509 | $0.009778 | $0.3080 | $0 |
| 2016-10-29 | $0.01032 | $0.01042 | $0.01032 | $0.01033 | $2.12 | $0 |
| 2016-10-30 | $0.01033 | $0.01033 | $0.01007 | $0.01025 | $2.10 | $0 |