Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02150 | $0.02400 | $0.02142 | $0.02268 | $59.61 | $377.09 |
| 2017-04-02 | $0.02268 | $0.02436 | $0.02257 | $0.02313 | $17.64 | $384.65 |
| 2017-04-03 | $0.02315 | $0.03526 | $0.02268 | $0.03430 | $64.89 | $570.34 |
| 2017-04-04 | $0.03435 | $0.03834 | $0.02891 | $0.03788 | $41.24 | $629.89 |
| 2017-04-05 | $0.03791 | $0.03910 | $0.02854 | $0.02869 | $90.11 | $477.07 |
| 2017-04-06 | $0.02872 | $0.03521 | $0.02872 | $0.03495 | $52.05 | $581.07 |
| 2017-04-07 | $0.03484 | $0.04246 | $0.03431 | $0.04211 | $93.54 | $700.14 |
| 2017-04-08 | $0.04196 | $0.04382 | $0.04160 | $0.04208 | $252.02 | $699.57 |
| 2017-04-09 | $0.04210 | $0.04218 | $0.02639 | $0.02639 | $48.67 | $438.85 |
| 2017-04-10 | $0.02638 | $0.04282 | $0.02373 | $0.03792 | $278.37 | $630.43 |
| 2017-04-11 | $0.03793 | $0.03806 | $0.03030 | $0.03052 | $17.91 | $507.49 |
| 2017-04-12 | $0.03052 | $0.03058 | $0.02401 | $0.02401 | $47.29 | $399.16 |
| 2017-04-13 | $0.02402 | $0.02463 | $0.005354 | $0.005355 | $352.30 | $89.04 |
| 2017-04-14 | $0.005360 | $0.03026 | $0.005354 | $0.01637 | $420.04 | $272.16 |
| 2017-04-15 | $0.01637 | $0.03334 | $0.01636 | $0.02133 | $242.51 | $354.61 |
| 2017-04-16 | $0.02133 | $0.03184 | $0.02133 | $0.03012 | $67.34 | $500.76 |
| 2017-04-17 | $0.03013 | $0.03591 | $0.02046 | $0.02050 | $253.74 | $340.84 |
| 2017-04-18 | $0.02050 | $0.03643 | $0.02050 | $0.03538 | $47.77 | $588.26 |
| 2017-04-19 | $0.03539 | $0.03642 | $0.03537 | $0.03632 | $155.45 | $603.89 |
| 2017-04-20 | $0.03634 | $0.03729 | $0.03627 | $0.03693 | $14.08 | $614.09 |
| 2017-04-21 | $0.03694 | $0.04756 | $0.02474 | $0.02477 | $293.22 | $411.86 |
| 2017-04-22 | $0.02478 | $0.04763 | $0.02477 | $0.04748 | $46.15 | $789.47 |
| 2017-04-23 | $0.04749 | $0.04750 | $0.04707 | $0.04714 | $14.14 | $783.82 |
| 2017-04-24 | $0.02654 | $0.03948 | $0.02496 | $0.03945 | $106.82 | $656.00 |
| 2017-04-25 | $0.03946 | $0.06327 | $0.03945 | $0.06317 | $694.88 | $1,050.36 |
| 2017-04-26 | $0.06320 | $0.07656 | $0.04987 | $0.05004 | $232.82 | $831.98 |
| 2017-04-27 | $0.05007 | $0.09349 | $0.05005 | $0.06004 | $235.29 | $998.19 |
| 2017-04-28 | $0.06004 | $0.1111 | $0.05971 | $0.1105 | $397.47 | $1,837.99 |
| 2017-04-29 | $0.1107 | $0.1113 | $0.06634 | $0.1108 | $34.86 | $1,842.10 |
| 2017-04-30 | $0.1108 | $0.1119 | $0.06605 | $0.1119 | $490.50 | $1,861.00 |