Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02033 | $0.02553 | $0.01848 | $0.02380 | $5,053.96 | $795,091 |
| 2019-04-02 | $0.02381 | $0.02749 | $0.02110 | $0.02281 | $2,584.78 | $761,951 |
| 2019-04-03 | $0.02282 | $0.02555 | $0.01932 | $0.02019 | $3,179.21 | $674,200 |
| 2019-04-04 | $0.02020 | $0.02628 | $0.01725 | $0.01827 | $3,230.67 | $610,292 |
| 2019-04-05 | $0.01827 | $0.02650 | $0.01787 | $0.02204 | $2,998.50 | $735,921 |
| 2019-04-06 | $0.02204 | $0.02773 | $0.01909 | $0.02582 | $2,711.72 | $862,090 |
| 2019-04-07 | $0.02580 | $0.02674 | $0.02117 | $0.02390 | $3,438.98 | $798,055 |
| 2019-04-08 | $0.02392 | $0.02610 | $0.02091 | $0.02492 | $3,903.37 | $832,150 |
| 2019-04-09 | $0.02492 | $0.02649 | $0.02028 | $0.02511 | $3,694.28 | $838,329 |
| 2019-04-10 | $0.02510 | $0.02786 | $0.02070 | $0.02488 | $2,838.82 | $830,748 |
| 2019-04-11 | $0.02489 | $0.02511 | $0.01933 | $0.02398 | $2,609.45 | $800,872 |
| 2019-04-12 | $0.02397 | $0.02551 | $0.01825 | $0.02239 | $2,997.47 | $747,731 |
| 2019-04-13 | $0.02238 | $0.02671 | $0.02141 | $0.02228 | $3,664.39 | $743,945 |
| 2019-04-14 | $0.02228 | $0.02592 | $0.01993 | $0.02563 | $2,916.44 | $855,737 |
| 2019-04-15 | $0.02563 | $0.02573 | $0.01983 | $0.02238 | $3,751.38 | $747,305 |
| 2019-04-16 | $0.02238 | $0.02461 | $0.01479 | $0.01812 | $4,526.37 | $604,938 |
| 2019-04-17 | $0.01811 | $0.02418 | $0.01446 | $0.01597 | $2,676.84 | $533,227 |
| 2019-04-18 | $0.01597 | $0.02250 | $0.01597 | $0.01904 | $3,128.29 | $635,895 |
| 2019-04-19 | $0.01905 | $0.02082 | $0.01510 | $0.01709 | $2,951.70 | $570,698 |
| 2019-04-20 | $0.01709 | $0.02270 | $0.01499 | $0.01560 | $2,915.66 | $520,992 |
| 2019-04-21 | $0.01561 | $0.02131 | $0.01486 | $0.01770 | $3,409.98 | $591,078 |
| 2019-04-22 | $0.01769 | $0.02134 | $0.01540 | $0.01656 | $3,627.77 | $552,929 |
| 2019-04-23 | $0.01656 | $0.01945 | $0.01569 | $0.01670 | $2,857.65 | $557,639 |
| 2019-04-24 | $0.01669 | $0.01799 | $0.01217 | $0.01371 | $4,000.41 | $457,749 |
| 2019-04-25 | $0.01371 | $0.01609 | $0.01250 | $0.01309 | $3,196.56 | $437,103 |
| 2019-04-26 | $0.01312 | $0.04157 | $0.007041 | $0.01762 | $29,837.97 | $573,250 |
| 2019-04-27 | $0.01762 | $0.02350 | $0.01552 | $0.01572 | $3,630.53 | $511,477 |
| 2019-04-28 | $0.01572 | $0.01997 | $0.01081 | $0.01083 | $5,512.45 | $352,296 |
| 2019-04-29 | $0.01083 | $0.01887 | $0.01016 | $0.01388 | $2,501.12 | $451,503 |
| 2019-04-30 | $0.01388 | $0.01550 | $0.01283 | $0.01406 | $3,475.85 | $457,541 |