Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004950 | $0.008876 | $0.004950 | $0.008874 | $3.54 | $147.55 |
| 2016-12-02 | $0.008886 | $0.009042 | $0.005071 | $0.008944 | $5.99 | $148.70 |
| 2016-12-03 | $0.007772 | $0.009143 | $0.007651 | $0.007703 | $25.00 | $128.08 |
| 2016-12-04 | $0.007704 | $0.009046 | $0.005036 | $0.005059 | $7.88 | $84.11 |
| 2016-12-05 | $0.005061 | $0.005233 | $0.002343 | $0.005220 | $7.95 | $86.79 |
| 2016-12-06 | $0.005220 | $0.005249 | $0.002346 | $0.002484 | $6.54 | $41.30 |
| 2016-12-07 | $0.002484 | $0.002508 | $0.002469 | $0.002496 | $1.58 | $41.51 |
| 2016-12-08 | $0.002496 | $0.002505 | $0.002418 | $0.002452 | $0.3404 | $40.76 |
| 2016-12-09 | $0.002451 | $0.002461 | $0.002448 | $0.002461 | $0.1658 | $40.91 |
| 2016-12-10 | $0.002486 | $0.002489 | $0.002463 | $0.002463 | $0.2338 | $40.96 |
| 2016-12-11 | $0.002463 | $0.004543 | $0.002434 | $0.004540 | $5.42 | $75.48 |
| 2016-12-12 | $0.004541 | $0.004946 | $0.004541 | $0.004939 | $1.52 | $82.11 |
| 2016-12-13 | $0.004938 | $0.009146 | $0.004932 | $0.008988 | $45.95 | $149.44 |
| 2016-12-14 | $0.008976 | $0.009180 | $0.005213 | $0.005242 | $19.65 | $87.15 |
| 2016-12-15 | $0.005244 | $0.009140 | $0.005227 | $0.009020 | $35.40 | $149.98 |
| 2016-12-16 | $0.009018 | $0.009191 | $0.005568 | $0.009191 | $15.74 | $152.82 |
| 2016-12-17 | $0.009191 | $0.01187 | $0.005339 | $0.01123 | $281.82 | $186.71 |
| 2016-12-18 | $0.01123 | $0.01127 | $0.005737 | $0.005753 | $42.22 | $95.65 |
| 2016-12-19 | $0.005755 | $0.01115 | $0.005754 | $0.01115 | $15.97 | $185.34 |
| 2016-12-20 | $0.01114 | $0.01116 | $0.005851 | $0.007211 | $4.22 | $119.89 |
| 2016-12-21 | $0.007208 | $0.01165 | $0.007195 | $0.01156 | $52.29 | $192.26 |
| 2016-12-22 | $0.01156 | $0.01181 | $0.005093 | $0.005094 | $155.12 | $84.70 |
| 2016-12-23 | $0.005092 | $0.01210 | $0.005092 | $0.01205 | $0.2927 | $200.40 |
| 2016-12-24 | $0.01206 | $0.01208 | $0.005789 | $0.005840 | $4.96 | $97.11 |
| 2016-12-25 | $0.005842 | $0.005848 | $0.005606 | $0.005837 | $0.8864 | $97.05 |
| 2016-12-26 | $0.005834 | $0.005945 | $0.005834 | $0.005925 | $0.1843 | $98.51 |
| 2016-12-27 | $0.003635 | $0.007791 | $0.003632 | $0.007732 | $16.47 | $128.55 |
| 2016-12-28 | $0.007736 | $0.008588 | $0.003910 | $0.003962 | $2.41 | $65.87 |
| 2016-12-29 | $0.003962 | $0.006801 | $0.003875 | $0.006796 | $11.95 | $112.99 |
| 2016-12-30 | $0.006795 | $0.006795 | $0.003795 | $0.003902 | $3.72 | $64.88 |
| 2016-12-31 | $0.003903 | $0.01359 | $0.003846 | $0.01359 | $61.59 | $225.90 |