Entropycoin ENC
Xếp hạng #?
06:14:14 27/09/2014
Entropycoin (ENC)
Không hoạt động
Lịch sử giá Entropycoin (ENC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02280 | $0.02334 | $0.01930 | $0.02042 | $27,341.90 | $218,260 |
| 2014-06-02 | $0.02048 | $0.02400 | $0.01837 | $0.01921 | $44,313.40 | $206,638 |
| 2014-06-03 | $0.01922 | $0.02521 | $0.01920 | $0.02383 | $31,244.00 | $258,046 |
| 2014-06-04 | $0.02383 | $0.02591 | $0.02217 | $0.02401 | $22,861.50 | $261,551 |
| 2014-06-05 | $0.02395 | $0.03047 | $0.02332 | $0.02844 | $30,677.50 | $311,776 |
| 2014-06-06 | $0.02838 | $0.03293 | $0.02341 | $0.02531 | $41,268.70 | $279,148 |
| 2014-06-07 | $0.02529 | $0.02809 | $0.02008 | $0.02600 | $76,066.00 | $288,422 |
| 2014-06-08 | $0.02622 | $0.02669 | $0.02293 | $0.02544 | $51,047.80 | $283,941 |
| 2014-06-09 | $0.02543 | $0.03604 | $0.02098 | $0.02110 | $154,377 | $236,865 |
| 2014-06-10 | $0.02086 | $0.02639 | $0.01359 | $0.01556 | $116,027 | $175,739 |
| 2014-06-11 | $0.01549 | $0.01738 | $0.007767 | $0.009039 | $33,517.30 | $102,646 |
| 2014-06-12 | $0.008533 | $0.008983 | $0.004597 | $0.004947 | $12,087.30 | $56,477.70 |
| 2014-06-13 | $0.004920 | $0.005355 | $0.004103 | $0.004417 | $2,659.78 | $50,719.40 |
| 2014-06-14 | $0.004422 | $0.005316 | $0.003928 | $0.004043 | $2,778.49 | $46,691.78 |
| 2014-06-15 | $0.003997 | $0.004071 | $0.002894 | $0.003090 | $2,480.60 | $35,879.44 |
| 2014-06-16 | $0.003098 | $0.003729 | $0.003038 | $0.003038 | $1,205.44 | $35,478.45 |
| 2014-06-17 | $0.003042 | $0.003156 | $0.002022 | $0.002031 | $1,813.79 | $23,814.18 |
| 2014-06-18 | $0.001846 | $0.002482 | $0.001343 | $0.001926 | $597.41 | $22,726.58 |
| 2014-06-19 | $0.001937 | $0.001973 | $0.001355 | $0.001401 | $281.22 | $16,623.47 |
| 2014-06-20 | $0.001400 | $0.001634 | $0.001394 | $0.001427 | $357.01 | $17,023.81 |
| 2014-06-21 | $0.001430 | $0.001509 | $0.001350 | $0.001357 | $160.41 | $16,267.73 |
| 2014-06-22 | $0.001362 | $0.001494 | $0.001241 | $0.001375 | $279.36 | $16,572.98 |
| 2014-06-23 | $0.001373 | $0.001412 | $0.001150 | $0.001154 | $217.48 | $13,972.70 |
| 2014-06-24 | $0.001159 | $0.001209 | $0.001004 | $0.001057 | $128.61 | $12,864.45 |
| 2014-06-25 | $0.001014 | $0.001095 | $0.0007869 | $0.0007869 | $95.27 | $9,599.48 |
| 2014-06-26 | $0.0009082 | $0.0009127 | $0.0007355 | $0.0007649 | $184.39 | $9,331.48 |
| 2014-06-27 | $0.0007664 | $0.001093 | $0.0006623 | $0.0006818 | $220.99 | $8,420.52 |
| 2014-06-28 | $0.0006706 | $0.0007046 | $0.0003965 | $0.0006553 | $211.10 | $8,135.76 |
| 2014-06-29 | $0.0006551 | $0.0006563 | $0.0003858 | $0.0004748 | $80.08 | $5,925.02 |
| 2014-06-30 | $0.0004752 | $0.0007043 | $0.0004296 | $0.0005141 | $68.53 | $6,441.26 |