Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01275 | $0.01905 | $0.01275 | $0.01765 | $4,302.17 | $582,939 |
| 2018-10-02 | $0.01762 | $0.01895 | $0.01635 | $0.01681 | $4,489.02 | $555,108 |
| 2018-10-03 | $0.01681 | $0.01834 | $0.01650 | $0.01809 | $3,517.23 | $597,515 |
| 2018-10-04 | $0.01810 | $0.01878 | $0.01714 | $0.01735 | $4,067.82 | $573,040 |
| 2018-10-05 | $0.01737 | $0.01893 | $0.01737 | $0.01892 | $5,221.81 | $625,541 |
| 2018-10-06 | $0.01894 | $0.01923 | $0.01508 | $0.01649 | $3,802.40 | $545,431 |
| 2018-10-07 | $0.01652 | $0.01877 | $0.01562 | $0.01686 | $4,370.68 | $557,544 |
| 2018-10-08 | $0.01691 | $0.01872 | $0.01551 | $0.01755 | $4,715.52 | $581,155 |
| 2018-10-09 | $0.01757 | $0.01869 | $0.01611 | $0.01762 | $4,303.97 | $583,662 |
| 2018-10-10 | $0.01758 | $0.01862 | $0.01663 | $0.01787 | $4,765.12 | $582,917 |
| 2018-10-11 | $0.01783 | $0.01783 | $0.01446 | $0.01526 | $4,984.83 | $497,640 |
| 2018-10-12 | $0.01525 | $0.01707 | $0.01468 | $0.01552 | $3,350.94 | $506,148 |
| 2018-10-13 | $0.01551 | $0.01651 | $0.01438 | $0.01556 | $3,022.34 | $507,525 |
| 2018-10-14 | $0.01556 | $0.01707 | $0.01516 | $0.01621 | $3,471.11 | $528,703 |
| 2018-10-15 | $0.01624 | $0.01742 | $0.01467 | $0.01601 | $5,250.90 | $522,239 |
| 2018-10-16 | $0.01708 | $0.01709 | $0.01501 | $0.01513 | $2,900.08 | $493,563 |
| 2018-10-17 | $0.01517 | $0.01654 | $0.01013 | $0.01550 | $4,399.37 | $505,411 |
| 2018-10-18 | $0.01550 | $0.01565 | $0.01391 | $0.01443 | $5,452.24 | $470,487 |
| 2018-10-19 | $0.01443 | $0.01467 | $0.01338 | $0.01360 | $3,274.51 | $443,422 |
| 2018-10-20 | $0.01359 | $0.01540 | $0.01343 | $0.01518 | $3,949.77 | $494,989 |
| 2018-10-21 | $0.01518 | $0.01790 | $0.01407 | $0.01790 | $5,498.68 | $584,041 |
| 2018-10-22 | $0.01790 | $0.01803 | $0.01470 | $0.01803 | $7,284.63 | $588,298 |
| 2018-10-23 | $0.01804 | $0.02037 | $0.01625 | $0.01660 | $6,572.85 | $541,353 |
| 2018-10-24 | $0.01657 | $0.01896 | $0.01650 | $0.01759 | $3,603.14 | $573,658 |
| 2018-10-25 | $0.01759 | $0.01995 | $0.01747 | $0.01951 | $5,375.38 | $636,514 |
| 2018-10-26 | $0.01948 | $0.01953 | $0.01656 | $0.01889 | $6,104.10 | $616,207 |
| 2018-10-27 | $0.01888 | $0.01921 | $0.01643 | $0.01793 | $3,839.55 | $584,854 |
| 2018-10-28 | $0.01866 | $0.01916 | $0.01607 | $0.01729 | $3,781.17 | $564,175 |
| 2018-10-29 | $0.01663 | $0.01844 | $0.01635 | $0.01799 | $2,938.98 | $586,788 |
| 2018-10-30 | $0.01799 | $0.01858 | $0.01655 | $0.01783 | $3,697.47 | $581,729 |
| 2018-10-31 | $0.01787 | $0.01830 | $0.01595 | $0.01784 | $3,157.13 | $582,016 |