Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003944 | $0.004076 | $0.003630 | $0.004027 | $4,142.21 | $118,268 |
| 2019-12-02 | $0.004027 | $0.004038 | $0.003665 | $0.003833 | $3,297.05 | $112,566 |
| 2019-12-03 | $0.003833 | $0.004036 | $0.003275 | $0.003747 | $2,953.40 | $110,046 |
| 2019-12-04 | $0.003731 | $0.004102 | $0.003336 | $0.003353 | $3,358.87 | $98,451.71 |
| 2019-12-05 | $0.003344 | $0.003936 | $0.003229 | $0.003239 | $2,379.04 | $95,112.85 |
| 2019-12-06 | $0.003240 | $0.003807 | $0.003237 | $0.003486 | $3,226.75 | $102,359 |
| 2019-12-07 | $0.003486 | $0.003859 | $0.003242 | $0.003696 | $3,315.23 | $108,537 |
| 2019-12-08 | $0.003695 | $0.003817 | $0.001254 | $0.001874 | $3,326.79 | $55,034.15 |
| 2019-12-09 | $0.001874 | $0.002972 | $0.001415 | $0.002080 | $2,631.67 | $61,071.06 |
| 2019-12-10 | $0.002080 | $0.002937 | $0.001165 | $0.002076 | $3,008.14 | $60,963.56 |
| 2019-12-11 | $0.002076 | $0.002330 | $0.001514 | $0.002217 | $3,135.46 | $65,106.68 |
| 2019-12-12 | $0.002218 | $0.002469 | $0.001466 | $0.001960 | $3,317.56 | $57,565.71 |
| 2019-12-13 | $0.001960 | $0.002344 | $0.001590 | $0.002018 | $2,950.29 | $59,260.05 |
| 2019-12-14 | $0.002018 | $0.002196 | $0.001565 | $0.001837 | $3,356.69 | $53,949.15 |
| 2019-12-15 | $0.001837 | $0.002026 | $0.001591 | $0.001908 | $2,940.84 | $56,039.00 |
| 2019-12-16 | $0.001909 | $0.001913 | $0.001364 | $0.001578 | $2,493.35 | $46,331.11 |
| 2019-12-17 | $0.001578 | $0.001670 | $0.001374 | $0.001386 | $2,807.73 | $40,697.48 |
| 2019-12-18 | $0.001386 | $0.001608 | $0.001293 | $0.001513 | $3,417.24 | $44,441.34 |
| 2019-12-19 | $0.001513 | $0.001881 | $0.001297 | $0.001754 | $3,204.23 | $51,495.35 |
| 2019-12-20 | $0.001754 | $0.003035 | $0.001359 | $0.002417 | $3,001.52 | $70,986.39 |
| 2019-12-21 | $0.002417 | $0.002544 | $0.001605 | $0.002251 | $3,490.73 | $66,097.62 |
| 2019-12-22 | $0.002251 | $0.002269 | $0.001659 | $0.002108 | $2,850.94 | $61,896.27 |
| 2019-12-23 | $0.002108 | $0.002616 | $0.001741 | $0.002603 | $3,503.04 | $76,442.08 |
| 2019-12-24 | $0.002604 | $0.002806 | $0.001783 | $0.002391 | $3,235.37 | $70,199.52 |
| 2019-12-25 | $0.002388 | $0.002986 | $0.001758 | $0.002845 | $2,697.58 | $83,557.01 |
| 2019-12-26 | $0.002845 | $0.002846 | $0.001877 | $0.002373 | $3,884.73 | $69,672.67 |
| 2019-12-27 | $0.002373 | $0.002556 | $0.001632 | $0.002103 | $2,546.48 | $61,751.50 |
| 2019-12-28 | $0.002103 | $0.002950 | $0.001819 | $0.002067 | $3,446.34 | $60,687.39 |
| 2019-12-29 | $0.002067 | $0.003018 | $0.001880 | $0.002362 | $3,046.15 | $69,356.18 |
| 2019-12-30 | $0.002364 | $0.002712 | $0.001923 | $0.002313 | $3,154.83 | $67,926.50 |
| 2019-12-31 | $0.002312 | $0.002717 | $0.002026 | $0.002588 | $3,226.38 | $75,993.61 |