Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02168 | $0.02294 | $0.01985 | $0.02187 | $1,494.68 | $1,044,106 |
| 2018-08-02 | $0.02188 | $0.02307 | $0.02087 | $0.02208 | $755.41 | $1,054,074 |
| 2018-08-03 | $0.02207 | $0.02207 | $0.01776 | $0.02174 | $6,068.49 | $1,037,796 |
| 2018-08-04 | $0.02173 | $0.02173 | $0.01873 | $0.02126 | $1,620.96 | $1,015,066 |
| 2018-08-05 | $0.02126 | $0.02576 | $0.02005 | $0.02576 | $8,909.50 | $1,229,957 |
| 2018-08-06 | $0.02579 | $0.02745 | $0.02159 | $0.02482 | $6,267.42 | $1,184,945 |
| 2018-08-07 | $0.02481 | $0.02587 | $0.01908 | $0.02338 | $8,017.71 | $1,116,176 |
| 2018-08-08 | $0.02336 | $0.06071 | $0.01789 | $0.02392 | $7,823.69 | $1,145,416 |
| 2018-08-09 | $0.02396 | $0.03422 | $0.02254 | $0.03127 | $4,876.11 | $1,497,331 |
| 2018-08-10 | $0.03109 | $0.03109 | $0.01951 | $0.02240 | $10,729.50 | $1,072,698 |
| 2018-08-11 | $0.02391 | $0.02763 | $0.01955 | $0.02011 | $10,079.00 | $962,804 |
| 2018-08-12 | $0.02001 | $0.02158 | $0.01847 | $0.01954 | $3,978.72 | $935,604 |
| 2018-08-13 | $0.01956 | $0.02096 | $0.01883 | $0.02017 | $8,589.82 | $965,941 |
| 2018-08-14 | $0.02017 | $0.02017 | $0.01513 | $0.01694 | $11,411.60 | $811,050 |
| 2018-08-15 | $0.01702 | $0.02067 | $0.01656 | $0.01758 | $4,836.01 | $841,723 |
| 2018-08-16 | $0.01758 | $0.02062 | $0.01307 | $0.01791 | $9,810.35 | $857,637 |
| 2018-08-17 | $0.01794 | $0.01918 | $0.01573 | $0.01845 | $5,029.48 | $883,680 |
| 2018-08-18 | $0.01851 | $0.01894 | $0.01477 | $0.01521 | $5,029.69 | $728,459 |
| 2018-08-19 | $0.01522 | $0.01865 | $0.01280 | $0.01655 | $5,010.85 | $792,751 |
| 2018-08-20 | $0.01655 | $0.01801 | $0.01628 | $0.01634 | $4,401.59 | $860,836 |
| 2018-08-21 | $0.01630 | $0.01776 | $0.01629 | $0.01697 | $4,408.63 | $893,826 |
| 2018-08-22 | $0.01697 | $0.01810 | $0.01402 | $0.01431 | $5,570.31 | $753,547 |
| 2018-08-23 | $0.01433 | $0.01656 | $0.01315 | $0.01553 | $6,751.01 | $817,853 |
| 2018-08-24 | $0.01553 | $0.01700 | $0.009695 | $0.01423 | $5,791.10 | $615,753 |
| 2018-08-25 | $0.01421 | $0.01682 | $0.009515 | $0.01563 | $6,097.48 | $676,027 |
| 2018-08-26 | $0.01563 | $0.02078 | $0.01496 | $0.01959 | $8,837.47 | $847,661 |
| 2018-08-27 | $0.01961 | $0.03988 | $0.01778 | $0.03624 | $21,517.00 | $1,189,073 |
| 2018-08-28 | $0.03636 | $0.03645 | $0.02033 | $0.02780 | $7,186.93 | $912,187 |
| 2018-08-29 | $0.02779 | $0.03112 | $0.01926 | $0.02805 | $6,388.55 | $920,482 |
| 2018-08-30 | $0.02807 | $0.02877 | $0.01890 | $0.02120 | $6,010.15 | $695,653 |
| 2018-08-31 | $0.02142 | $0.02422 | $0.01957 | $0.02203 | $4,586.48 | $722,876 |