Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.008371 | $0.008402 | $0.006615 | $0.007444 | $4,501.55 | $252,440 |
| 2019-06-02 | $0.007444 | $0.007657 | $0.006460 | $0.006733 | $4,713.86 | $220,199 |
| 2019-06-03 | $0.006733 | $0.007792 | $0.006132 | $0.006162 | $4,158.60 | $201,517 |
| 2019-06-04 | $0.006156 | $0.007601 | $0.003932 | $0.005680 | $5,087.20 | $185,752 |
| 2019-06-05 | $0.005680 | $0.007816 | $0.003589 | $0.007775 | $6,009.82 | $237,006 |
| 2019-06-06 | $0.007776 | $0.008411 | $0.004001 | $0.005187 | $4,204.44 | $157,377 |
| 2019-06-07 | $0.005188 | $0.006786 | $0.004046 | $0.005651 | $4,803.96 | $171,433 |
| 2019-06-08 | $0.005649 | $0.007033 | $0.004600 | $0.005492 | $4,213.11 | $166,608 |
| 2019-06-09 | $0.005491 | $0.007214 | $0.004523 | $0.006155 | $3,479.12 | $186,741 |
| 2019-06-10 | $0.005202 | $0.007226 | $0.004796 | $0.006958 | $4,150.02 | $211,090 |
| 2019-06-11 | $0.006995 | $0.007919 | $0.005054 | $0.005986 | $4,313.32 | $181,613 |
| 2019-06-12 | $0.005993 | $0.007569 | $0.005232 | $0.005593 | $3,980.78 | $169,695 |
| 2019-06-13 | $0.005595 | $0.007419 | $0.005030 | $0.006195 | $4,765.46 | $187,964 |
| 2019-06-14 | $0.006198 | $0.006866 | $0.005365 | $0.006659 | $4,374.62 | $202,041 |
| 2019-06-15 | $0.006662 | $0.01029 | $0.005747 | $0.008342 | $5,905.39 | $251,471 |
| 2019-06-16 | $0.008342 | $0.01060 | $0.006895 | $0.009284 | $5,096.87 | $279,599 |
| 2019-06-17 | $0.009284 | $0.01023 | $0.007365 | $0.009843 | $0 | $296,444 |
| 2019-06-18 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $296,270 |
| 2019-06-19 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $296,270 |
| 2019-06-20 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $294,708 |
| 2019-06-21 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $294,708 |
| 2019-06-22 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $293,433 |
| 2019-06-23 | $0.009843 | $0.009843 | $0.009843 | $0.009843 | $0 | $293,433 |
| 2019-06-24 | $0.009843 | $0.01278 | $0.009843 | $0.01075 | $6,462.63 | $320,403 |
| 2019-06-25 | $0.01075 | $0.01363 | $0.01043 | $0.01223 | $6,303.30 | $363,398 |
| 2019-06-26 | $0.01223 | $0.01483 | $0.009801 | $0.01162 | $5,818.72 | $345,505 |
| 2019-06-27 | $0.01162 | $0.01288 | $0.009807 | $0.01049 | $5,222.86 | $311,789 |
| 2019-06-28 | $0.01050 | $0.01174 | $0.008293 | $0.01028 | $5,577.13 | $305,448 |
| 2019-06-29 | $0.01029 | $0.06123 | $0.009433 | $0.02132 | $10,677.49 | $633,778 |
| 2019-06-30 | $0.02129 | $0.04617 | $0.01698 | $0.02612 | $6,949.21 | $776,374 |