Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2413 | $0.3053 | $0.2394 | $0.3039 | $246.79 | $192,708 |
| 2018-03-02 | $0.2846 | $0.3825 | $0.2846 | $0.3380 | $272.21 | $215,327 |
| 2018-03-03 | $0.3376 | $0.3521 | $0.3376 | $0.3438 | $45.81 | $219,969 |
| 2018-03-04 | $0.3432 | $0.3811 | $0.3329 | $0.3452 | $205.23 | $221,849 |
| 2018-03-05 | $0.3449 | $0.3502 | $0.3426 | $0.3470 | $34.70 | $223,914 |
| 2018-03-06 | $0.3195 | $0.3243 | $0.3188 | $0.3220 | $91.64 | $208,761 |
| 2018-03-07 | $0.3216 | $0.3264 | $0.2833 | $0.2926 | $83.29 | $190,397 |
| 2018-03-08 | $0.2993 | $0.3011 | $0.2719 | $0.2806 | $14.75 | $183,471 |
| 2018-03-09 | $0.2788 | $0.2821 | $0.2239 | $0.2384 | $129.16 | $156,564 |
| 2018-03-10 | $0.2385 | $0.2400 | $0.2107 | $0.2127 | $92.35 | $140,194 |
| 2018-03-11 | $0.2119 | $0.2119 | $0.2047 | $0.2076 | $42.84 | $136,978 |
| 2018-03-12 | $0.2398 | $0.2482 | $0.2128 | $0.2208 | $35.27 | $146,674 |
| 2018-03-13 | $0.2195 | $0.2338 | $0.2143 | $0.2209 | $4.39 | $147,361 |
| 2018-03-14 | $0.2210 | $0.2260 | $0.2007 | $0.2115 | $150.73 | $141,647 |
| 2018-03-15 | $0.2114 | $0.2439 | $0.1983 | $0.2398 | $67.21 | $161,230 |
| 2018-03-16 | $0.2396 | $0.2657 | $0.2307 | $0.2568 | $17.57 | $173,329 |
| 2018-03-17 | $0.2572 | $0.2577 | $0.2402 | $0.2451 | $7.30 | $166,092 |
| 2018-03-18 | $0.2445 | $0.2575 | $0.2265 | $0.2548 | $50.94 | $173,360 |
| 2018-03-19 | $0.2537 | $0.2689 | $0.2522 | $0.2642 | $96.00 | $180,470 |
| 2018-03-20 | $0.2671 | $0.2791 | $0.2585 | $0.2753 | $165.53 | $188,774 |
| 2018-03-21 | $0.2758 | $0.2885 | $0.2734 | $0.2760 | $23.57 | $190,035 |
| 2018-03-22 | $0.2755 | $0.2886 | $0.2132 | $0.2780 | $148.65 | $192,158 |
| 2018-03-23 | $0.2780 | $0.2780 | $0.2010 | $0.2502 | $255.64 | $173,562 |
| 2018-03-24 | $0.2239 | $0.2561 | $0.2064 | $0.2069 | $13.21 | $144,105 |
| 2018-03-25 | $0.2041 | $0.2083 | $0.2010 | $0.2027 | $5.60 | $141,704 |
| 2018-03-26 | $0.2026 | $0.2037 | $0.1885 | $0.1896 | $5.24 | $132,981 |
| 2018-03-27 | $0.2196 | $0.2196 | $0.2106 | $0.2108 | $21.08 | $148,494 |
| 2018-03-28 | $0.2108 | $0.2187 | $0.1843 | $0.1879 | $104.92 | $132,839 |
| 2018-03-29 | $0.1881 | $0.1884 | $0.1627 | $0.1676 | $1.01 | $118,916 |
| 2018-03-30 | $0.1672 | $0.1901 | $0.1636 | $0.1805 | $9.68 | $128,578 |
| 2018-03-31 | $0.1806 | $0.2048 | $0.1619 | $0.1934 | $25.97 | $138,263 |