Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02201 | $0.03189 | $0.02034 | $0.02752 | $6,287.37 | $903,143 |
| 2018-09-02 | $0.02754 | $0.03344 | $0.02753 | $0.03041 | $5,689.86 | $998,033 |
| 2018-09-03 | $0.03042 | $0.03257 | $0.02525 | $0.02659 | $6,680.13 | $872,386 |
| 2018-09-04 | $0.02659 | $0.02944 | $0.02114 | $0.02551 | $7,538.68 | $836,999 |
| 2018-09-05 | $0.02550 | $0.02749 | $0.01889 | $0.01889 | $8,661.68 | $619,999 |
| 2018-09-06 | $0.01871 | $0.02365 | $0.01642 | $0.02333 | $3,710.83 | $764,021 |
| 2018-09-07 | $0.02333 | $0.02342 | $0.01813 | $0.02001 | $4,586.19 | $655,344 |
| 2018-09-08 | $0.02003 | $0.02382 | $0.01675 | $0.02036 | $5,030.91 | $666,697 |
| 2018-09-09 | $0.02031 | $0.02358 | $0.01588 | $0.01951 | $5,166.19 | $638,745 |
| 2018-09-10 | $0.01951 | $0.02201 | $0.01144 | $0.01854 | $5,096.73 | $607,164 |
| 2018-09-11 | $0.01857 | $0.01969 | $0.01396 | $0.01733 | $7,547.09 | $567,580 |
| 2018-09-12 | $0.01733 | $0.01740 | $0.01466 | $0.01608 | $3,850.96 | $526,457 |
| 2018-09-13 | $0.01582 | $0.01890 | $0.01525 | $0.01801 | $5,127.83 | $589,657 |
| 2018-09-14 | $0.01796 | $0.01990 | $0.01611 | $0.01643 | $4,184.23 | $538,015 |
| 2018-09-15 | $0.01640 | $0.01985 | $0.01631 | $0.01884 | $7,005.19 | $617,058 |
| 2018-09-16 | $0.01887 | $0.01958 | $0.01681 | $0.01737 | $4,030.30 | $568,789 |
| 2018-09-17 | $0.01736 | $0.02073 | $0.01466 | $0.01666 | $8,380.33 | $545,711 |
| 2018-09-18 | $0.01666 | $0.02043 | $0.01475 | $0.01795 | $10,471.60 | $587,806 |
| 2018-09-19 | $0.01790 | $0.02009 | $0.01703 | $0.01938 | $4,746.77 | $634,520 |
| 2018-09-20 | $0.01939 | $0.02141 | $0.01791 | $0.02139 | $4,103.08 | $700,627 |
| 2018-09-21 | $0.02139 | $0.02269 | $0.01825 | $0.02003 | $4,827.02 | $656,047 |
| 2018-09-22 | $0.02008 | $0.02840 | $0.01272 | $0.02006 | $5,683.99 | $657,042 |
| 2018-09-23 | $0.02003 | $0.02458 | $0.01405 | $0.01902 | $3,748.00 | $622,977 |
| 2018-09-24 | $0.01904 | $0.01949 | $0.01632 | $0.01715 | $6,431.47 | $561,799 |
| 2018-09-25 | $0.01716 | $0.01877 | $0.01564 | $0.01877 | $3,065.86 | $614,835 |
| 2018-09-26 | $0.01829 | $0.02132 | $0.01464 | $0.01907 | $5,505.11 | $624,549 |
| 2018-09-27 | $0.01907 | $0.02215 | $0.01694 | $0.02002 | $3,131.59 | $661,102 |
| 2018-09-28 | $0.02003 | $0.02309 | $0.01858 | $0.02159 | $3,388.00 | $712,668 |
| 2018-09-29 | $0.02156 | $0.02156 | $0.01733 | $0.01949 | $6,775.55 | $643,610 |
| 2018-09-30 | $0.01948 | $0.02015 | $0.01277 | $0.01278 | $4,884.85 | $421,766 |