Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4269 | $0.4287 | $0.3627 | $0.3819 | $27.43 | $210,045 |
| 2018-02-02 | $0.3811 | $0.3811 | $0.3110 | $0.3420 | $141.10 | $189,215 |
| 2018-02-03 | $0.3432 | $0.4065 | $0.3176 | $0.3344 | $229.38 | $186,117 |
| 2018-02-04 | $0.3346 | $0.3395 | $0.2922 | $0.3058 | $14.09 | $171,209 |
| 2018-02-05 | $0.3028 | $0.3091 | $0.2458 | $0.2556 | $3.12 | $143,963 |
| 2018-02-06 | $0.2559 | $0.2688 | $0.2189 | $0.2612 | $3.19 | $147,638 |
| 2018-02-08 | $0.3253 | $0.3253 | $0.2943 | $0.2979 | $9.86 | $170,786 |
| 2018-02-09 | $0.2988 | $0.3377 | $0.2842 | $0.3363 | $237.08 | $193,898 |
| 2018-02-10 | $0.3365 | $0.3506 | $0.3027 | $0.3415 | $172.85 | $197,947 |
| 2018-02-11 | $0.3412 | $0.3412 | $0.2410 | $0.3046 | $380.25 | $177,485 |
| 2018-02-12 | $0.3066 | $0.3235 | $0.2567 | $0.3138 | $192.74 | $183,726 |
| 2018-02-13 | $0.3144 | $0.3158 | $0.2965 | $0.2998 | $72.67 | $176,390 |
| 2018-02-14 | $0.2654 | $0.3232 | $0.2654 | $0.2843 | $367.47 | $168,061 |
| 2018-02-15 | $0.2844 | $0.3609 | $0.2530 | $0.3584 | $15.46 | $212,934 |
| 2018-02-16 | $0.3569 | $0.3634 | $0.3448 | $0.3491 | $2.09 | $207,984 |
| 2018-02-17 | $0.2953 | $0.3119 | $0.2944 | $0.3101 | $19.27 | $186,030 |
| 2018-02-18 | $0.3111 | $0.3813 | $0.2865 | $0.3651 | $71.56 | $220,080 |
| 2018-02-19 | $0.3635 | $0.3915 | $0.3017 | $0.3905 | $310.74 | $236,486 |
| 2018-02-20 | $0.3909 | $0.4018 | $0.2789 | $0.2819 | $515.20 | $171,501 |
| 2018-02-21 | $0.2815 | $0.3639 | $0.2662 | $0.2727 | $270.67 | $166,700 |
| 2018-02-22 | $0.2724 | $0.2839 | $0.2448 | $0.2474 | $24.74 | $151,958 |
| 2018-02-23 | $0.2472 | $0.3028 | $0.2411 | $0.2839 | $15.16 | $175,152 |
| 2018-02-24 | $0.2835 | $0.3402 | $0.2360 | $0.2439 | $1,129.09 | $151,218 |
| 2018-02-25 | $0.2436 | $0.2668 | $0.2356 | $0.2638 | $14.37 | $164,258 |
| 2018-02-26 | $0.2641 | $0.2805 | $0.2366 | $0.2763 | $550.21 | $172,836 |
| 2018-02-27 | $0.2771 | $0.2779 | $0.2460 | $0.2495 | $25.78 | $156,800 |
| 2018-02-28 | $0.2492 | $0.2578 | $0.2407 | $0.2409 | $293.16 | $152,094 |