Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.09224 | $0.09536 | $0.07177 | $0.07468 | $144,415 | $3,551,041 |
| 2018-06-02 | $0.07460 | $0.08425 | $0.06151 | $0.07819 | $161,639 | $3,718,185 |
| 2018-06-03 | $0.07415 | $0.08771 | $0.06117 | $0.06849 | $120,911 | $3,256,886 |
| 2018-06-04 | $0.06972 | $0.07504 | $0.06252 | $0.06783 | $61,063.60 | $3,225,346 |
| 2018-06-05 | $0.07026 | $0.07624 | $0.06227 | $0.06797 | $88,550.50 | $3,231,815 |
| 2018-06-06 | $0.06799 | $0.1188 | $0.06441 | $0.1101 | $186,304 | $5,236,898 |
| 2018-06-07 | $0.1101 | $0.1137 | $0.07446 | $0.08451 | $91,926.50 | $4,018,545 |
| 2018-06-08 | $0.07876 | $0.09472 | $0.07145 | $0.07887 | $104,020 | $3,750,450 |
| 2018-06-09 | $0.07887 | $0.08837 | $0.07031 | $0.07415 | $43,350.80 | $3,525,882 |
| 2018-06-10 | $0.07393 | $0.07845 | $0.06089 | $0.06723 | $68,424.60 | $3,196,641 |
| 2018-06-11 | $0.06727 | $0.06926 | $0.05820 | $0.06143 | $46,942.90 | $2,953,796 |
| 2018-06-12 | $0.06155 | $0.06765 | $0.05410 | $0.05756 | $38,469.00 | $2,767,728 |
| 2018-06-13 | $0.05779 | $0.06096 | $0.05202 | $0.05624 | $16,123.90 | $2,704,193 |
| 2018-06-14 | $0.05640 | $0.05962 | $0.04817 | $0.05939 | $71,365.70 | $2,855,776 |
| 2018-06-15 | $0.05944 | $0.05955 | $0.04905 | $0.04970 | $27,649.00 | $2,389,861 |
| 2018-06-16 | $0.04968 | $0.05521 | $0.04936 | $0.04992 | $16,231.60 | $2,400,434 |
| 2018-06-17 | $0.04990 | $0.05271 | $0.04514 | $0.04997 | $13,647.60 | $2,406,555 |
| 2018-06-18 | $0.04994 | $0.05207 | $0.04496 | $0.04920 | $13,739.60 | $2,369,981 |
| 2018-06-19 | $0.04923 | $0.07085 | $0.04735 | $0.05972 | $71,237.10 | $2,885,305 |
| 2018-06-20 | $0.05978 | $0.05983 | $0.04681 | $0.05650 | $20,841.50 | $2,732,379 |
| 2018-06-21 | $0.05654 | $0.06119 | $0.04932 | $0.05255 | $19,459.30 | $2,543,073 |
| 2018-06-22 | $0.05255 | $0.06036 | $0.04730 | $0.05125 | $32,976.90 | $2,461,124 |
| 2018-06-23 | $0.05120 | $0.06069 | $0.04761 | $0.05971 | $13,997.70 | $2,837,193 |
| 2018-06-24 | $0.05672 | $0.05942 | $0.04259 | $0.04588 | $20,815.90 | $2,180,290 |
| 2018-06-25 | $0.04586 | $0.05329 | $0.04471 | $0.04610 | $7,067.40 | $2,190,730 |
| 2018-06-26 | $0.04610 | $0.05938 | $0.04217 | $0.05536 | $36,384.70 | $2,609,573 |
| 2018-06-27 | $0.05521 | $0.05607 | $0.04614 | $0.04875 | $9,006.53 | $2,298,117 |
| 2018-06-28 | $0.04883 | $0.05765 | $0.04167 | $0.04363 | $28,268.50 | $2,060,789 |
| 2018-06-29 | $0.04357 | $0.04882 | $0.04021 | $0.04386 | $28,634.00 | $2,071,914 |
| 2018-06-30 | $0.04384 | $0.04643 | $0.03563 | $0.03786 | $40,307.20 | $1,788,225 |