Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $92,803.03 |
| 2020-02-02 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $88,747.31 |
| 2020-02-03 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $85,888.07 |
| 2020-02-04 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $85,888.07 |
| 2020-02-05 | $0.005845 | $0.005845 | $0.005845 | $0.005845 | $0 | $76,560.22 |
| 2020-02-06 | $0.005845 | $0.007810 | $0.005845 | $0.007796 | $19.49 | $102,095 |
| 2020-02-07 | $0.007798 | $0.007873 | $0.003092 | $0.003117 | $38.12 | $40,814.27 |
| 2020-02-08 | $0.003116 | $0.003116 | $0.001668 | $0.001682 | $32.74 | $22,024.73 |
| 2020-02-09 | $0.001682 | $0.002519 | $0.001169 | $0.001185 | $171.33 | $15,514.79 |
| 2020-02-10 | $0.001185 | $0.001188 | $0.001142 | $0.001142 | $0 | $14,958.53 |
| 2020-02-11 | $0.001142 | $0.001430 | $0.001142 | $0.001429 | $3.06 | $18,718.24 |
| 2020-02-12 | $0.001429 | $0.001456 | $0.001428 | $0.001449 | $2.07 | $18,973.29 |
| 2020-02-13 | $0.001449 | $0.001466 | $0.001417 | $0.001425 | $0 | $18,125.93 |
| 2020-02-14 | $0.001425 | $0.001504 | $0.001361 | $0.001451 | $45.49 | $18,462.22 |
| 2020-02-15 | $0.001451 | $0.001463 | $0.001421 | $0.001438 | $0 | $18,303.08 |
| 2020-02-16 | $0.001438 | $0.001438 | $0.001438 | $0.001438 | $0 | $18,303.08 |
| 2020-02-17 | $0.001438 | $0.001438 | $0.001225 | $0.001333 | $4.32 | $25,742.78 |
| 2020-02-18 | $0.001333 | $0.001397 | $0.001307 | $0.001391 | $0 | $26,859.00 |
| 2020-02-19 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-20 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-21 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-22 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-23 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-24 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $26,859.00 |
| 2020-02-25 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $27,013.66 |