Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03785 | $0.04797 | $0.03239 | $0.03975 | $68.73 | $660.95 |
| 2017-02-02 | $0.03975 | $0.04777 | $0.03132 | $0.03137 | $174.29 | $521.51 |
| 2017-02-03 | $0.03136 | $0.04354 | $0.02133 | $0.02472 | $59.68 | $410.97 |
| 2017-02-04 | $0.02475 | $0.03227 | $0.02053 | $0.03223 | $97.48 | $535.80 |
| 2017-02-05 | $0.03224 | $0.03225 | $0.02098 | $0.02108 | $35.36 | $350.51 |
| 2017-02-06 | $0.02110 | $0.02821 | $0.02110 | $0.02821 | $46.93 | $468.98 |
| 2017-02-07 | $0.02826 | $0.03175 | $0.02227 | $0.02342 | $58.18 | $389.46 |
| 2017-02-08 | $0.02345 | $0.03212 | $0.02290 | $0.03189 | $1.14 | $530.26 |
| 2017-02-09 | $0.03194 | $0.03267 | $0.02860 | $0.02954 | $0.2954 | $491.19 |
| 2017-02-10 | $0.02138 | $0.02879 | $0.02089 | $0.02866 | $430.43 | $476.55 |
| 2017-02-11 | $0.02867 | $0.02923 | $0.02217 | $0.02233 | $22.96 | $371.25 |
| 2017-02-12 | $0.02231 | $0.08010 | $0.02216 | $0.04001 | $742.29 | $665.19 |
| 2017-02-13 | $0.04000 | $0.07803 | $0.02988 | $0.02990 | $174.59 | $497.10 |
| 2017-02-14 | $0.02993 | $0.04533 | $0.02990 | $0.03149 | $73.20 | $523.62 |
| 2017-02-15 | $0.03154 | $0.04538 | $0.03140 | $0.04532 | $31.03 | $753.46 |
| 2017-02-16 | $0.04532 | $0.04579 | $0.03194 | $0.03257 | $49.92 | $541.53 |
| 2017-02-17 | $0.03253 | $0.04003 | $0.03144 | $0.03145 | $159.91 | $522.89 |
| 2017-02-18 | $0.03154 | $0.03923 | $0.03147 | $0.03169 | $123.34 | $526.82 |
| 2017-02-19 | $0.03170 | $0.03176 | $0.03136 | $0.03149 | $7.54 | $523.55 |
| 2017-02-20 | $0.03151 | $0.03889 | $0.03143 | $0.03247 | $16.74 | $539.95 |
| 2017-02-21 | $0.03245 | $0.04002 | $0.03238 | $0.03538 | $6.96 | $588.21 |
| 2017-02-22 | $0.03536 | $0.03536 | $0.03308 | $0.03361 | $6.50 | $558.86 |
| 2017-02-23 | $0.03361 | $0.03539 | $0.03360 | $0.03509 | $1,483.88 | $583.51 |
| 2017-02-24 | $0.03528 | $0.04357 | $0.03502 | $0.03756 | $44.87 | $624.46 |
| 2017-02-25 | $0.03745 | $0.04075 | $0.03389 | $0.03432 | $11.66 | $570.55 |
| 2017-02-26 | $0.03433 | $0.03505 | $0.03391 | $0.03498 | $0.8745 | $581.59 |
| 2017-02-27 | $0.03494 | $0.03548 | $0.03492 | $0.03544 | $0.7089 | $589.33 |
| 2017-02-28 | $0.03564 | $0.04135 | $0.03520 | $0.03540 | $6.56 | $588.57 |