ENTCash ENT
Xếp hạng #?
07:16:35 23/10/2018
ENTCash (ENT)
Không hoạt động
Lịch sử giá ENTCash (ENT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01980 | $0.02423 | $0.01618 | $0.01618 | $13,897.00 | $0 |
| 2018-04-02 | $0.01620 | $0.01892 | $0.01620 | $0.01892 | $1,025.40 | $0 |
| 2018-04-03 | $0.01807 | $0.01988 | $0.01712 | $0.01979 | $323.90 | $0 |
| 2018-04-04 | $0.01981 | $0.02000 | $0.01746 | $0.01904 | $4,016.18 | $0 |
| 2018-04-05 | $0.01908 | $0.01908 | $0.009920 | $0.01309 | $56,815.90 | $0 |
| 2018-04-06 | $0.01308 | $0.01497 | $0.01199 | $0.01346 | $16,213.00 | $0 |
| 2018-04-07 | $0.01345 | $0.01588 | $0.01317 | $0.01522 | $8,789.10 | $0 |
| 2018-04-08 | $0.01522 | $0.01522 | $0.01364 | $0.01373 | $3,661.37 | $0 |
| 2018-04-09 | $0.01372 | $0.01453 | $0.01316 | $0.01328 | $3,294.77 | $0 |
| 2018-04-10 | $0.01328 | $0.01407 | $0.01198 | $0.01212 | $5,888.47 | $0 |
| 2018-04-11 | $0.01213 | $0.01278 | $0.01154 | $0.01227 | $8,984.63 | $0 |
| 2018-04-12 | $0.01228 | $0.01494 | $0.01219 | $0.01494 | $10,490.20 | $0 |
| 2018-04-13 | $0.01494 | $0.02386 | $0.01494 | $0.01848 | $7,781.21 | $0 |
| 2018-04-14 | $0.01848 | $0.02053 | $0.01680 | $0.01773 | $3,131.69 | $0 |
| 2018-04-15 | $0.01773 | $0.02706 | $0.01773 | $0.02632 | $24,381.40 | $0 |
| 2018-04-16 | $0.02631 | $0.02640 | $0.02263 | $0.02397 | $10,164.00 | $0 |
| 2018-04-17 | $0.02400 | $0.02556 | $0.02312 | $0.02352 | $18,075.60 | $0 |
| 2018-04-18 | $0.02352 | $0.02352 | $0.01968 | $0.02114 | $11,808.50 | $0 |
| 2018-04-19 | $0.02113 | $0.02544 | $0.02066 | $0.02333 | $29,699.60 | $0 |
| 2018-04-20 | $0.02333 | $0.02530 | $0.02056 | $0.02351 | $56,058.00 | $0 |
| 2018-04-21 | $0.02357 | $0.02618 | $0.02250 | $0.02290 | $38,745.30 | $0 |
| 2018-04-22 | $0.02290 | $0.03215 | $0.02290 | $0.02801 | $22,517.40 | $0 |
| 2018-04-23 | $0.02705 | $0.02929 | $0.02593 | $0.02797 | $4,862.07 | $0 |
| 2018-04-24 | $0.02793 | $0.02973 | $0.02617 | $0.02759 | $8,226.66 | $0 |
| 2018-04-25 | $0.02776 | $0.02924 | $0.02314 | $0.02325 | $8,691.76 | $0 |
| 2018-04-26 | $0.02328 | $0.02743 | $0.02131 | $0.02392 | $7,747.38 | $0 |
| 2018-04-27 | $0.02394 | $0.02588 | $0.01870 | $0.02500 | $13,030.80 | $0 |
| 2018-04-28 | $0.02504 | $0.02504 | $0.02072 | $0.02082 | $7,673.58 | $0 |
| 2018-04-29 | $0.02082 | $0.02532 | $0.01932 | $0.01932 | $22,132.90 | $0 |
| 2018-04-30 | $0.01928 | $0.02152 | $0.01684 | $0.01879 | $22,118.60 | $0 |