Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005482 | $0.007858 | $0.004953 | $0.006157 | $6,059.32 | $181,138 |
| 2019-09-02 | $0.006158 | $0.007386 | $0.004608 | $0.006283 | $4,171.09 | $184,856 |
| 2019-09-03 | $0.006284 | $0.007983 | $0.004290 | $0.006265 | $4,771.23 | $184,322 |
| 2019-09-04 | $0.006264 | $0.007367 | $0.004895 | $0.005713 | $5,645.74 | $168,065 |
| 2019-09-05 | $0.005713 | $0.007179 | $0.005450 | $0.006165 | $4,183.34 | $181,364 |
| 2019-09-06 | $0.006165 | $0.007570 | $0.005047 | $0.006701 | $4,439.93 | $197,134 |
| 2019-09-07 | $0.006703 | $0.007210 | $0.004971 | $0.007204 | $5,857.22 | $211,947 |
| 2019-09-08 | $0.007201 | $0.007219 | $0.004917 | $0.005730 | $4,535.02 | $168,582 |
| 2019-09-09 | $0.005730 | $0.007497 | $0.005572 | $0.006350 | $4,116.24 | $186,822 |
| 2019-09-10 | $0.006348 | $0.007053 | $0.004779 | $0.006602 | $4,120.34 | $194,227 |
| 2019-09-11 | $0.006602 | $0.007144 | $0.004700 | $0.005181 | $5,100.76 | $152,419 |
| 2019-09-12 | $0.005181 | $0.007535 | $0.004884 | $0.006622 | $6,128.40 | $194,835 |
| 2019-09-13 | $0.006622 | $0.007069 | $0.004057 | $0.004083 | $5,350.25 | $120,117 |
| 2019-09-14 | $0.004083 | $0.006928 | $0.004081 | $0.006510 | $4,701.16 | $191,538 |
| 2019-09-15 | $0.006510 | $0.007222 | $0.004275 | $0.006329 | $4,424.54 | $186,189 |
| 2019-09-16 | $0.006329 | $0.007440 | $0.004425 | $0.004957 | $3,427.59 | $145,844 |
| 2019-09-17 | $0.004958 | $0.006989 | $0.004110 | $0.006648 | $5,147.99 | $195,588 |
| 2019-09-18 | $0.006644 | $0.006889 | $0.004586 | $0.005147 | $4,893.96 | $151,421 |
| 2019-09-19 | $0.005148 | $0.007078 | $0.004850 | $0.006265 | $4,145.69 | $184,327 |
| 2019-09-20 | $0.006264 | $0.007491 | $0.004751 | $0.006205 | $3,497.08 | $182,542 |
| 2019-09-21 | $0.006206 | $0.007703 | $0.005220 | $0.005888 | $5,211.37 | $172,908 |
| 2019-09-22 | $0.005804 | $0.006438 | $0.004712 | $0.006166 | $4,819.79 | $181,084 |
| 2019-09-23 | $0.006167 | $0.007442 | $0.004901 | $0.004901 | $4,137.67 | $143,912 |
| 2019-09-24 | $0.004901 | $0.006896 | $0.004539 | $0.005760 | $4,630.96 | $169,135 |
| 2019-09-25 | $0.005761 | $0.006237 | $0.004149 | $0.005212 | $4,737.98 | $153,043 |
| 2019-09-26 | $0.005212 | $0.005884 | $0.003950 | $0.004054 | $3,410.16 | $119,048 |
| 2019-09-27 | $0.004050 | $0.006021 | $0.004039 | $0.004655 | $4,254.98 | $136,713 |
| 2019-09-28 | $0.004656 | $0.008390 | $0.004653 | $0.008389 | $4,313.21 | $246,356 |
| 2019-09-29 | $0.008389 | $0.008864 | $0.005248 | $0.007426 | $4,024.00 | $218,083 |
| 2019-09-30 | $0.007425 | $0.007813 | $0.005341 | $0.006971 | $3,420.80 | $204,720 |