Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.03540 | $0.04260 | $0.03539 | $0.04260 | $383.03 | $708.36 |
| 2017-03-02 | $0.04268 | $0.04336 | $0.03646 | $0.03752 | $46.90 | $623.79 |
| 2017-03-03 | $0.03751 | $0.03840 | $0.03751 | $0.03824 | $10.52 | $635.75 |
| 2017-03-04 | $0.03831 | $0.04371 | $0.03740 | $0.04367 | $16.31 | $726.03 |
| 2017-03-05 | $0.04364 | $0.04367 | $0.03603 | $0.03800 | $13.58 | $631.83 |
| 2017-03-06 | $0.03801 | $0.03827 | $0.02544 | $0.02555 | $20.49 | $424.74 |
| 2017-03-07 | $0.02555 | $0.03171 | $0.02418 | $0.03115 | $0.8974 | $517.94 |
| 2017-03-08 | $0.03114 | $0.03137 | $0.02365 | $0.02369 | $1.70 | $393.89 |
| 2017-03-09 | $0.02370 | $0.02691 | $0.02351 | $0.02679 | $3.68 | $445.40 |
| 2017-03-10 | $0.02681 | $0.03011 | $0.02417 | $0.03000 | $8.54 | $498.72 |
| 2017-03-11 | $0.02998 | $0.03207 | $0.02998 | $0.03134 | $3.76 | $521.07 |
| 2017-03-12 | $0.03235 | $0.03244 | $0.03235 | $0.03237 | $18.62 | $538.15 |
| 2017-03-13 | $0.03238 | $0.03238 | $0.02747 | $0.02772 | $3.89 | $460.86 |
| 2017-03-14 | $0.02772 | $0.03299 | $0.02753 | $0.03286 | $17.40 | $546.35 |
| 2017-03-15 | $0.03286 | $0.03296 | $0.03228 | $0.03249 | $130.43 | $540.20 |
| 2017-03-16 | $0.03253 | $0.03265 | $0.02494 | $0.02725 | $122.23 | $453.05 |
| 2017-03-17 | $0.02707 | $0.03124 | $0.02248 | $0.03051 | $27.49 | $507.27 |
| 2017-03-18 | $0.03049 | $0.03530 | $0.02997 | $0.03108 | $4.86 | $516.83 |
| 2017-03-19 | $0.03118 | $0.03473 | $0.02442 | $0.02442 | $8.75 | $405.94 |
| 2017-03-20 | $0.02443 | $0.02503 | $0.02441 | $0.02473 | $0.6183 | $411.20 |
| 2017-03-22 | $0.02618 | $0.02618 | $0.02387 | $0.02470 | $12.16 | $410.62 |
| 2017-03-23 | $0.02472 | $0.02489 | $0.02077 | $0.02080 | $38.70 | $345.88 |
| 2017-03-24 | $0.02080 | $0.02345 | $0.02037 | $0.02134 | $22.27 | $354.78 |
| 2017-03-25 | $0.02132 | $0.02220 | $0.02060 | $0.02213 | $72.68 | $367.96 |
| 2017-03-26 | $0.02216 | $0.02245 | $0.01920 | $0.01937 | $44.18 | $322.11 |
| 2017-03-27 | $0.01948 | $0.02196 | $0.01948 | $0.02195 | $30.75 | $364.97 |
| 2017-03-28 | $0.02193 | $0.02235 | $0.02064 | $0.02103 | $4.16 | $349.61 |
| 2017-03-29 | $0.02101 | $0.02215 | $0.02069 | $0.02087 | $31.26 | $347.03 |
| 2017-03-30 | $0.02092 | $0.02166 | $0.02057 | $0.02154 | $18.93 | $358.22 |
| 2017-03-31 | $0.02155 | $0.02294 | $0.02087 | $0.02150 | $3.21 | $357.47 |