Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006938 | $0.007406 | $0.005580 | $0.006200 | $4,239.54 | $182,056 |
| 2019-11-02 | $0.006200 | $0.007398 | $0.005844 | $0.006549 | $2,875.50 | $192,314 |
| 2019-11-03 | $0.006463 | $0.007269 | $0.005685 | $0.006758 | $4,621.54 | $198,449 |
| 2019-11-04 | $0.006763 | $0.007069 | $0.005876 | $0.006328 | $4,374.73 | $185,841 |
| 2019-11-05 | $0.006328 | $0.007281 | $0.006020 | $0.006417 | $5,164.64 | $188,445 |
| 2019-11-06 | $0.006417 | $0.007171 | $0.005010 | $0.006240 | $4,696.24 | $183,242 |
| 2019-11-07 | $0.006237 | $0.006526 | $0.004137 | $0.006517 | $2,865.49 | $191,368 |
| 2019-11-08 | $0.006515 | $0.006525 | $0.004418 | $0.004793 | $4,186.41 | $140,746 |
| 2019-11-09 | $0.004956 | $0.006624 | $0.004136 | $0.006619 | $4,048.76 | $194,361 |
| 2019-11-10 | $0.006618 | $0.006633 | $0.004621 | $0.005875 | $4,425.62 | $172,538 |
| 2019-11-11 | $0.005874 | $0.006494 | $0.004433 | $0.006122 | $3,238.32 | $179,773 |
| 2019-11-12 | $0.006122 | $0.006550 | $0.004782 | $0.005275 | $4,188.71 | $154,892 |
| 2019-11-13 | $0.005275 | $0.006598 | $0.004598 | $0.005194 | $3,915.39 | $152,524 |
| 2019-11-14 | $0.005194 | $0.006174 | $0.004988 | $0.005817 | $3,931.71 | $170,818 |
| 2019-11-15 | $0.005823 | $0.005934 | $0.002858 | $0.002859 | $4,507.07 | $83,969.77 |
| 2019-11-16 | $0.002860 | $0.004292 | $0.002565 | $0.003090 | $3,559.16 | $90,753.15 |
| 2019-11-17 | $0.003090 | $0.005101 | $0.002794 | $0.004629 | $4,127.07 | $135,937 |
| 2019-11-18 | $0.004629 | $0.005031 | $0.003021 | $0.003980 | $4,692.46 | $116,875 |
| 2019-11-19 | $0.003981 | $0.004304 | $0.002896 | $0.004051 | $3,476.94 | $118,949 |
| 2019-11-20 | $0.004051 | $0.004269 | $0.003136 | $0.003747 | $4,216.31 | $110,040 |
| 2019-11-21 | $0.003745 | $0.003898 | $0.003140 | $0.003159 | $3,784.13 | $92,758.31 |
| 2019-11-22 | $0.003159 | $0.004105 | $0.002844 | $0.002910 | $4,299.36 | $85,468.94 |
| 2019-11-23 | $0.002910 | $0.003872 | $0.002884 | $0.003066 | $2,891.51 | $90,022.16 |
| 2019-11-24 | $0.003066 | $0.003824 | $0.003014 | $0.003195 | $3,570.55 | $93,830.76 |
| 2019-11-25 | $0.003195 | $0.003953 | $0.003159 | $0.003589 | $2,899.33 | $105,388 |
| 2019-11-26 | $0.003588 | $0.003815 | $0.003534 | $0.003708 | $3,009.22 | $108,880 |
| 2019-11-27 | $0.003679 | $0.004009 | $0.003566 | $0.003844 | $2,807.35 | $112,890 |
| 2019-11-28 | $0.003844 | $0.004094 | $0.003802 | $0.003826 | $3,609.88 | $112,360 |
| 2019-11-29 | $0.003826 | $0.004185 | $0.003786 | $0.004098 | $3,433.83 | $120,327 |
| 2019-11-30 | $0.004098 | $0.004203 | $0.003845 | $0.003945 | $2,972.09 | $115,848 |