Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002588 | $0.002710 | $0.002068 | $0.002210 | $4,001.25 | $64,906.87 |
| 2020-01-02 | $0.002210 | $0.002804 | $0.001808 | $0.002058 | $3,212.39 | $60,438.75 |
| 2020-01-03 | $0.002058 | $0.002656 | $0.001871 | $0.002304 | $2,888.37 | $67,668.50 |
| 2020-01-04 | $0.002303 | $0.002783 | $0.002058 | $0.002672 | $3,950.51 | $78,468.53 |
| 2020-01-05 | $0.002670 | $0.003002 | $0.002135 | $0.002599 | $3,641.95 | $76,321.75 |
| 2020-01-06 | $0.002601 | $0.003276 | $0.002223 | $0.003166 | $3,864.39 | $91,488.50 |
| 2020-01-07 | $0.003166 | $0.003900 | $0.002373 | $0.002924 | $4,108.09 | $82,499.02 |
| 2020-01-08 | $0.002924 | $0.003732 | $0.002745 | $0.003609 | $3,529.12 | $87,116.13 |
| 2020-01-09 | $0.003604 | $0.004609 | $0.002846 | $0.003655 | $3,915.26 | $88,213.17 |
| 2020-01-10 | $0.003657 | $0.005022 | $0.003465 | $0.004022 | $4,484.20 | $97,090.35 |
| 2020-01-11 | $0.004011 | $0.005116 | $0.003391 | $0.004716 | $2,438.00 | $113,824 |
| 2020-01-12 | $0.004713 | $0.005604 | $0.003457 | $0.004229 | $3,460.12 | $99,984.85 |
| 2020-01-13 | $0.004230 | $0.005647 | $0.003444 | $0.003864 | $4,604.22 | $90,539.70 |
| 2020-01-14 | $0.003865 | $0.005997 | $0.003533 | $0.005677 | $3,320.47 | $133,038 |
| 2020-01-15 | $0.005672 | $0.005783 | $0.003122 | $0.003630 | $3,936.06 | $79,879.72 |
| 2020-01-16 | $0.003631 | $0.006093 | $0.003458 | $0.004235 | $3,159.17 | $93,182.69 |
| 2020-01-17 | $0.004235 | $0.006009 | $0.003517 | $0.005395 | $4,635.05 | $115,542 |
| 2020-01-18 | $0.005394 | $0.005934 | $0.004150 | $0.004609 | $4,228.82 | $98,605.38 |
| 2020-01-19 | $0.004609 | $0.006164 | $0.004375 | $0.006148 | $4,101.97 | $131,529 |
| 2020-01-20 | $0.006148 | $0.006656 | $0.005364 | $0.006174 | $4,289.47 | $132,095 |
| 2020-01-21 | $0.006173 | $0.006754 | $0.005501 | $0.006254 | $4,069.65 | $133,789 |
| 2020-01-22 | $0.006253 | $0.006370 | $0.005517 | $0.005935 | $1,946.59 | $126,976 |
| 2020-01-23 | $0.005936 | $0.005944 | $0.005735 | $0.005845 | $0 | $119,835 |
| 2020-01-24 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $110,182 |
| 2020-01-25 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $105,450 |
| 2020-01-26 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $105,450 |
| 2020-01-27 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $104,631 |
| 2020-01-28 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $98,035.53 |
| 2020-01-29 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $98,035.53 |
| 2020-01-30 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $98,035.53 |
| 2020-01-31 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $98,035.53 |