Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002383 | $0.002504 | $0.002383 | $0.002481 | $0.2401 | $41.24 |
| 2016-11-02 | $0.002481 | $0.003334 | $0.002456 | $0.003334 | $12.95 | $55.43 |
| 2016-11-03 | $0.003341 | $0.003510 | $0.002480 | $0.003304 | $5.26 | $54.94 |
| 2016-11-04 | $0.003306 | $0.004206 | $0.002362 | $0.004016 | $37.23 | $66.78 |
| 2016-11-05 | $0.004015 | $0.004939 | $0.004015 | $0.004256 | $2.74 | $70.76 |
| 2016-11-06 | $0.004256 | $0.004321 | $0.004232 | $0.004306 | $0.1755 | $71.60 |
| 2016-11-07 | $0.004305 | $0.005021 | $0.004234 | $0.004252 | $1.92 | $70.70 |
| 2016-11-08 | $0.004254 | $0.004314 | $0.004249 | $0.004296 | $1.92 | $71.43 |
| 2016-11-09 | $0.004295 | $0.005240 | $0.004287 | $0.004375 | $17.14 | $72.74 |
| 2016-11-10 | $0.004376 | $0.005102 | $0.004319 | $0.005080 | $0.07620 | $84.46 |
| 2016-11-11 | $0.005080 | $0.005093 | $0.004322 | $0.005079 | $0.7251 | $84.45 |
| 2016-11-12 | $0.005079 | $0.005725 | $0.005016 | $0.005704 | $12.99 | $94.84 |
| 2016-11-13 | $0.005704 | $0.005706 | $0.004166 | $0.005645 | $25.10 | $93.85 |
| 2016-11-14 | $0.005644 | $0.005644 | $0.004237 | $0.004263 | $5.96 | $70.88 |
| 2016-11-15 | $0.004265 | $0.005754 | $0.004265 | $0.005721 | $2.86 | $95.13 |
| 2016-11-16 | $0.005721 | $0.005943 | $0.004425 | $0.004503 | $6.75 | $74.86 |
| 2016-11-17 | $0.004502 | $0.006316 | $0.004502 | $0.006227 | $3.52 | $103.54 |
| 2016-11-18 | $0.006224 | $0.006578 | $0.004492 | $0.006578 | $5.91 | $109.37 |
| 2016-11-19 | $0.006576 | $0.007398 | $0.006523 | $0.007387 | $0.3542 | $122.82 |
| 2016-11-20 | $0.007388 | $0.007426 | $0.007388 | $0.007419 | $0.3557 | $123.35 |
| 2016-11-22 | $0.004811 | $0.004908 | $0.004808 | $0.004891 | $0.3239 | $81.33 |
| 2016-11-23 | $0.004891 | $0.004897 | $0.004810 | $0.004847 | $0.09694 | $80.59 |
| 2016-11-24 | $0.004847 | $0.004862 | $0.004791 | $0.004791 | $0.09582 | $79.66 |
| 2016-11-25 | $0.007254 | $0.007283 | $0.007254 | $0.007283 | $4.50 | $121.09 |
| 2016-11-26 | $0.007283 | $0.009463 | $0.007165 | $0.009453 | $17.20 | $157.17 |
| 2016-11-27 | $0.009450 | $0.009504 | $0.005128 | $0.009333 | $10.39 | $155.17 |
| 2016-11-28 | $0.009333 | $0.009394 | $0.004850 | $0.009146 | $7.03 | $152.06 |
| 2016-11-29 | $0.009146 | $0.009167 | $0.008956 | $0.008961 | $2.51 | $148.99 |
| 2016-11-30 | $0.008960 | $0.009110 | $0.008960 | $0.009085 | $0.02725 | $151.05 |