Entropycoin ENC
Xếp hạng #?
06:14:14 27/09/2014
Entropycoin (ENC)
Không hoạt động
Lịch sử giá Entropycoin (ENC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0005142 | $0.0005807 | $0.0004770 | $0.0005431 | $18.07 | $6,833.07 |
| 2014-07-02 | $0.0005436 | $0.0005543 | $0.0004873 | $0.0004890 | $11.93 | $6,177.16 |
| 2014-07-03 | $0.0004888 | $0.0005158 | $0.0004824 | $0.0004905 | $78.05 | $6,217.20 |
| 2014-07-04 | $0.0004907 | $0.0005091 | $0.0004670 | $0.0005046 | $37.94 | $6,413.96 |
| 2014-07-05 | $0.0005040 | $0.0005064 | $0.0004266 | $0.0004290 | $15.85 | $5,458.94 |
| 2014-07-06 | $0.0004291 | $0.0004340 | $0.0004115 | $0.0004193 | $8.26 | $5,340.75 |
| 2014-07-07 | $0.0004196 | $0.0004197 | $0.0002898 | $0.0003274 | $105.89 | $4,173.34 |
| 2014-07-08 | $0.0003510 | $0.0003544 | $0.0002807 | $0.0003125 | $46.95 | $3,986.13 |
| 2014-07-09 | $0.0003127 | $0.0003127 | $0.0002025 | $0.0002601 | $8.01 | $3,323.02 |
| 2014-07-10 | $0.0002603 | $0.0002775 | $0.0002411 | $0.0002467 | $48.72 | $3,155.97 |
| 2014-07-11 | $0.0002467 | $0.0002742 | $0.0002404 | $0.0002528 | $65.32 | $3,238.13 |
| 2014-07-12 | $0.0002528 | $0.0002589 | $0.0002461 | $0.0002471 | $17.11 | $3,176.63 |
| 2014-07-13 | $0.0002473 | $0.0002820 | $0.0002282 | $0.0002283 | $16.90 | $2,939.17 |
| 2014-07-14 | $0.0002284 | $0.0002331 | $0.0001993 | $0.0001994 | $21.70 | $2,576.95 |
| 2014-07-15 | $0.0001997 | $0.0002000 | $0.0001735 | $0.0001740 | $6.61 | $2,260.14 |
| 2014-07-16 | $0.0001742 | $0.0002469 | $0.0001480 | $0.0001542 | $23.44 | $2,011.73 |
| 2014-07-17 | $0.0001541 | $0.0002403 | $0.00009831 | $0.0001807 | $16.82 | $2,369.04 |
| 2014-07-18 | $0.0001805 | $0.0001806 | $0.0001355 | $0.0001381 | $9.18 | $1,818.87 |
| 2014-07-19 | $0.0001381 | $0.0001520 | $0.0001323 | $0.0001418 | $2.04 | $1,876.75 |
| 2014-07-20 | $0.0001418 | $0.0001582 | $0.0001366 | $0.0001369 | $34.08 | $1,821.37 |
| 2014-07-21 | $0.0001369 | $0.0001431 | $0.0001340 | $0.0001431 | $1.87 | $1,912.84 |
| 2014-07-22 | $0.0001431 | $0.0001436 | $0.00009303 | $0.00009318 | $37.00 | $1,251.57 |
| 2014-07-23 | $0.00009311 | $0.00009409 | $0.00003891 | $0.00009398 | $38.63 | $1,268.50 |
| 2014-07-24 | $0.00009400 | $0.0001504 | $0.00002988 | $0.0001264 | $27.08 | $1,713.81 |
| 2014-07-25 | $0.0001263 | $0.0001274 | $0.00003583 | $0.00003607 | $5.41 | $491.42 |
| 2014-07-26 | $0.00003609 | $0.00003613 | $0.00003200 | $0.00003209 | $7.74 | $439.29 |
| 2014-07-27 | $0.00003208 | $0.00003589 | $0.00003199 | $0.00003563 | $5.34 | $490.06 |
| 2014-07-28 | $0.00003565 | $0.00003567 | $0.00003451 | $0.00003514 | $5.34 | $485.57 |
| 2014-07-29 | $0.00003513 | $0.00003551 | $0.00003493 | $0.00003546 | $5.62 | $492.17 |
| 2014-07-30 | $0.00003546 | $0.00003548 | $0.00003389 | $0.00003404 | $5.11 | $474.66 |
| 2014-07-31 | $0.00003404 | $0.00003517 | $0.00003387 | $0.00003517 | $5.28 | $492.75 |