Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006972 | $0.008771 | $0.005731 | $0.007056 | $3,460.87 | $207,211 |
| 2019-10-02 | $0.007056 | $0.007931 | $0.005067 | $0.006146 | $3,486.85 | $180,481 |
| 2019-10-03 | $0.006146 | $0.007768 | $0.005479 | $0.005598 | $3,985.59 | $164,376 |
| 2019-10-04 | $0.005595 | $0.009370 | $0.005011 | $0.008703 | $4,599.14 | $255,576 |
| 2019-10-05 | $0.008703 | $0.01086 | $0.005192 | $0.008473 | $4,504.12 | $248,815 |
| 2019-10-06 | $0.008472 | $0.01106 | $0.005940 | $0.01040 | $4,498.96 | $305,333 |
| 2019-10-07 | $0.01039 | $0.01086 | $0.006274 | $0.008147 | $3,670.74 | $239,252 |
| 2019-10-08 | $0.008145 | $0.01052 | $0.006297 | $0.007272 | $4,363.56 | $213,553 |
| 2019-10-09 | $0.007272 | $0.01098 | $0.006746 | $0.008648 | $3,891.84 | $253,954 |
| 2019-10-10 | $0.008648 | $0.01228 | $0.008206 | $0.008444 | $3,798.28 | $247,959 |
| 2019-10-11 | $0.008445 | $0.01045 | $0.007712 | $0.007937 | $3,988.81 | $233,079 |
| 2019-10-12 | $0.007935 | $0.01034 | $0.007260 | $0.009421 | $3,678.24 | $276,669 |
| 2019-10-13 | $0.009420 | $0.01016 | $0.007819 | $0.008040 | $4,117.60 | $236,117 |
| 2019-10-14 | $0.008040 | $0.008772 | $0.006497 | $0.007437 | $4,952.83 | $218,388 |
| 2019-10-15 | $0.007441 | $0.008311 | $0.006518 | $0.007445 | $4,057.33 | $218,631 |
| 2019-10-16 | $0.007442 | $0.007511 | $0.002756 | $0.003923 | $4,327.41 | $115,200 |
| 2019-10-17 | $0.003922 | $0.01088 | $0.001971 | $0.003443 | $3,941.03 | $101,097 |
| 2019-10-18 | $0.003443 | $0.01106 | $0.002701 | $0.008196 | $4,255.91 | $240,677 |
| 2019-10-19 | $0.008194 | $0.01339 | $0.007970 | $0.009068 | $4,302.75 | $266,302 |
| 2019-10-20 | $0.009075 | $0.01082 | $0.004377 | $0.005839 | $3,127.69 | $171,456 |
| 2019-10-21 | $0.005839 | $0.009127 | $0.004973 | $0.005572 | $3,793.75 | $163,637 |
| 2019-10-22 | $0.005573 | $0.007139 | $0.005440 | $0.006370 | $2,845.53 | $187,053 |
| 2019-10-23 | $0.006370 | $0.007091 | $0.005541 | $0.005987 | $3,618.40 | $175,826 |
| 2019-10-24 | $0.005987 | $0.006341 | $0.005158 | $0.006087 | $2,859.18 | $178,739 |
| 2019-10-25 | $0.006087 | $0.007861 | $0.005370 | $0.007861 | $3,244.41 | $230,834 |
| 2019-10-26 | $0.007857 | $0.008561 | $0.006417 | $0.006981 | $4,801.45 | $204,998 |
| 2019-10-27 | $0.006981 | $0.008617 | $0.006795 | $0.007149 | $4,044.37 | $209,936 |
| 2019-10-28 | $0.007144 | $0.008657 | $0.006370 | $0.006745 | $3,941.13 | $198,062 |
| 2019-10-29 | $0.006743 | $0.009728 | $0.006304 | $0.007241 | $4,244.81 | $212,644 |
| 2019-10-30 | $0.007242 | $0.008590 | $0.006350 | $0.007969 | $3,847.48 | $234,014 |
| 2019-10-31 | $0.007966 | $0.008068 | $0.005965 | $0.006941 | $4,917.76 | $203,841 |