Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01359 | $0.01399 | $0.004650 | $0.004919 | $10.48 | $81.79 |
| 2017-01-02 | $0.004922 | $0.01398 | $0.004914 | $0.01396 | $8.21 | $232.07 |
| 2017-01-03 | $0.01396 | $0.01414 | $0.006584 | $0.01336 | $5.44 | $222.20 |
| 2017-01-04 | $0.01336 | $0.01464 | $0.007265 | $0.007406 | $5.43 | $123.13 |
| 2017-01-05 | $0.007413 | $0.01416 | $0.005770 | $0.01270 | $9.35 | $211.22 |
| 2017-01-06 | $0.01274 | $0.01316 | $0.004337 | $0.004439 | $5.49 | $73.80 |
| 2017-01-07 | $0.004445 | $0.006860 | $0.004096 | $0.006860 | $0.9313 | $114.05 |
| 2017-01-08 | $0.006860 | $0.007391 | $0.004581 | $0.004613 | $1.28 | $76.70 |
| 2017-01-09 | $0.004620 | $0.004646 | $0.004461 | $0.004607 | $3.53 | $76.60 |
| 2017-01-10 | $0.004604 | $0.005928 | $0.004595 | $0.004638 | $3.04 | $77.11 |
| 2017-01-11 | $0.004638 | $0.006240 | $0.004094 | $0.004673 | $0.8625 | $77.70 |
| 2017-01-12 | $0.004667 | $0.004671 | $0.003854 | $0.004115 | $1.37 | $68.42 |
| 2017-01-13 | $0.004113 | $0.004228 | $0.003986 | $0.004196 | $0.2666 | $69.77 |
| 2017-01-14 | $0.004202 | $0.004259 | $0.004169 | $0.004237 | $0.1111 | $70.45 |
| 2017-01-15 | $0.004197 | $0.004205 | $0.004066 | $0.004101 | $1.15 | $68.18 |
| 2017-01-16 | $0.004101 | $0.004406 | $0.004093 | $0.004140 | $4.75 | $68.83 |
| 2017-01-17 | $0.004141 | $0.006109 | $0.004137 | $0.004546 | $4.04 | $75.58 |
| 2017-01-18 | $0.004549 | $0.006075 | $0.004300 | $0.006075 | $11.60 | $101.00 |
| 2017-01-19 | $0.006100 | $0.006167 | $0.004444 | $0.004479 | $13.49 | $74.47 |
| 2017-01-20 | $0.004477 | $0.004506 | $0.004417 | $0.004484 | $17.95 | $74.56 |
| 2017-01-21 | $0.004484 | $0.004646 | $0.004484 | $0.004613 | $18.47 | $76.69 |
| 2017-01-22 | $0.004818 | $0.004833 | $0.004631 | $0.004784 | $0.5240 | $79.55 |
| 2017-01-23 | $0.004790 | $0.006353 | $0.004749 | $0.006331 | $1.01 | $105.27 |
| 2017-01-24 | $0.006256 | $0.009282 | $0.004583 | $0.004640 | $30.30 | $77.15 |
| 2017-01-25 | $0.004642 | $0.009726 | $0.004637 | $0.009716 | $125.16 | $161.54 |
| 2017-01-26 | $0.009728 | $0.01294 | $0.006319 | $0.01253 | $52.38 | $208.39 |
| 2017-01-27 | $0.01253 | $0.03218 | $0.009191 | $0.01840 | $1,032.44 | $306.01 |
| 2017-01-28 | $0.01840 | $0.07752 | $0.01105 | $0.02309 | $2,828.77 | $383.84 |
| 2017-01-29 | $0.02309 | $0.05356 | $0.02168 | $0.02392 | $104.07 | $397.65 |
| 2017-01-30 | $0.02392 | $0.05114 | $0.02392 | $0.05109 | $168.22 | $849.48 |
| 2017-01-31 | $0.05107 | $0.05358 | $0.02962 | $0.03785 | $146.82 | $629.34 |