Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1934 | $0.1962 | $0.1800 | $0.1896 | $9.48 | $136,005 |
| 2018-04-02 | $0.1905 | $0.1981 | $0.1893 | $0.1966 | $9.83 | $141,578 |
| 2018-04-03 | $0.1967 | $0.2094 | $0.1961 | $0.2074 | $16.60 | $149,924 |
| 2018-04-04 | $0.2073 | $0.2073 | $0.1880 | $0.1898 | $15.19 | $137,645 |
| 2018-04-05 | $0.1898 | $0.1910 | $0.1838 | $0.1903 | $1.90 | $138,548 |
| 2018-04-06 | $0.1893 | $0.1913 | $0.1823 | $0.1848 | $1.85 | $135,022 |
| 2018-04-07 | $0.1850 | $0.1970 | $0.1596 | $0.1930 | $103.36 | $141,550 |
| 2018-04-08 | $0.1932 | $0.1952 | $0.1434 | $0.1577 | $58,377.70 | $116,113 |
| 2018-04-09 | $0.1580 | $0.1594 | $0.1413 | $0.1442 | $28.33 | $106,565 |
| 2018-04-10 | $0.1443 | $0.1466 | $0.1421 | $0.1457 | $6.31 | $108,064 |
| 2018-04-11 | $0.1458 | $0.1671 | $0.1454 | $0.1671 | $282.07 | $124,399 |
| 2018-04-12 | $0.1667 | $0.1668 | $0.1388 | $0.1598 | $96.85 | $119,410 |
| 2018-04-13 | $0.1600 | $0.1629 | $0.1286 | $0.1356 | $289.45 | $101,700 |
| 2018-04-14 | $0.1356 | $0.1409 | $0.1276 | $0.1279 | $10.37 | $96,245.79 |
| 2018-04-15 | $0.1280 | $0.1313 | $0.1267 | $0.1310 | $373.25 | $98,948.59 |
| 2018-04-16 | $0.1309 | $0.1317 | $0.1242 | $0.1262 | $26.72 | $95,702.92 |
| 2018-04-17 | $0.1263 | $0.1296 | $0.1251 | $0.1256 | $35.66 | $95,559.88 |
| 2018-04-18 | $0.1257 | $0.1294 | $0.1253 | $0.1280 | $17.33 | $97,748.99 |
| 2018-04-19 | $0.1281 | $0.1298 | $0.1275 | $0.1297 | $16.52 | $99,416.91 |
| 2018-04-20 | $0.1298 | $0.1401 | $0.1293 | $0.1388 | $3.79 | $106,717 |
| 2018-04-21 | $0.1388 | $0.1409 | $0.1357 | $0.1390 | $308.87 | $107,267 |
| 2018-04-22 | $0.1390 | $0.1398 | $0.1363 | $0.1370 | $1.37 | $106,078 |
| 2018-04-23 | $0.1367 | $0.1392 | $0.1366 | $0.1388 | $1.39 | $107,725 |
| 2018-04-24 | $0.1477 | $0.1520 | $0.1473 | $0.1520 | $1.53 | $118,551 |
| 2018-04-25 | $0.1510 | $0.1621 | $0.1368 | $0.1370 | $11.23 | $107,162 |
| 2018-04-26 | $0.1381 | $0.1394 | $0.1347 | $0.1386 | $11.36 | $108,637 |
| 2018-04-27 | $0.1444 | $0.1625 | $0.1439 | $0.1552 | $22.69 | $122,321 |
| 2018-04-28 | $0.1547 | $0.1636 | $0.1543 | $0.1625 | $23.75 | $128,352 |
| 2018-04-29 | $0.1481 | $0.1481 | $0.1436 | $0.1458 | $75.17 | $115,648 |