Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1120 | $0.1135 | $0.06843 | $0.1118 | $243.36 | $1,859.01 |
| 2017-05-02 | $0.1118 | $0.1159 | $0.1113 | $0.1127 | $16.97 | $1,873.67 |
| 2017-05-03 | $0.1017 | $0.1039 | $0.1008 | $0.1038 | $3.83 | $1,725.10 |
| 2017-05-04 | $0.1038 | $0.1038 | $0.07701 | $0.08282 | $25.21 | $1,377.00 |
| 2017-05-05 | $0.08299 | $0.08715 | $0.03540 | $0.07777 | $62.36 | $1,293.10 |
| 2017-05-06 | $0.07784 | $0.07873 | $0.03874 | $0.03884 | $11.65 | $645.75 |
| 2017-05-07 | $0.03886 | $0.08330 | $0.03837 | $0.08330 | $17.63 | $1,385.01 |
| 2017-05-08 | $0.08331 | $0.08891 | $0.03840 | $0.08891 | $5,799.51 | $1,478.23 |
| 2017-05-09 | $0.08894 | $0.1214 | $0.06469 | $0.1209 | $209.34 | $2,010.89 |
| 2017-05-10 | $0.1210 | $0.1617 | $0.09138 | $0.1617 | $507.93 | $2,688.31 |
| 2017-05-11 | $0.1620 | $0.1710 | $0.04323 | $0.1551 | $1,794.38 | $2,579.39 |
| 2017-05-12 | $0.1553 | $0.1556 | $0.04258 | $0.05048 | $816.88 | $839.29 |
| 2017-05-13 | $0.05037 | $0.1484 | $0.04785 | $0.05911 | $476.08 | $982.85 |
| 2017-05-14 | $0.05873 | $0.1443 | $0.05873 | $0.1414 | $260.86 | $2,350.97 |
| 2017-05-15 | $0.1415 | $0.1417 | $0.07960 | $0.09847 | $31.50 | $1,637.15 |
| 2017-05-16 | $0.09832 | $0.1097 | $0.09586 | $0.1000 | $108.57 | $1,662.73 |
| 2017-05-17 | $0.09998 | $0.1026 | $0.08460 | $0.08543 | $108.98 | $1,420.43 |
| 2017-05-18 | $0.08539 | $0.08911 | $0.08517 | $0.08895 | $2.67 | $1,478.97 |
| 2017-05-19 | $0.08900 | $0.1179 | $0.08900 | $0.1177 | $8.35 | $1,956.59 |
| 2017-05-20 | $0.1176 | $0.1198 | $0.08871 | $0.09257 | $41.56 | $1,539.08 |
| 2017-05-21 | $0.09253 | $0.1043 | $0.08989 | $0.1040 | $50.56 | $1,728.67 |
| 2017-05-22 | $0.1043 | $0.1329 | $0.05406 | $0.09198 | $173.30 | $1,529.36 |
| 2017-05-23 | $0.09185 | $0.1311 | $0.05377 | $0.1308 | $105.34 | $2,173.93 |
| 2017-05-24 | $0.1309 | $0.1439 | $0.1309 | $0.1412 | $73.04 | $2,347.33 |
| 2017-05-25 | $0.1409 | $0.1598 | $0.1345 | $0.1345 | $1.81 | $2,235.68 |
| 2017-05-26 | $0.09401 | $0.09575 | $0.07304 | $0.08662 | $80.83 | $1,440.23 |
| 2017-05-27 | $0.08691 | $0.1013 | $0.07323 | $0.07904 | $17.40 | $1,314.17 |
| 2017-05-28 | $0.07951 | $0.1028 | $0.07951 | $0.08782 | $14.37 | $1,460.17 |
| 2017-05-29 | $0.08764 | $0.1115 | $0.06356 | $0.1092 | $12.06 | $1,815.06 |
| 2017-05-30 | $0.1093 | $0.1113 | $0.1013 | $0.1025 | $21.82 | $1,704.80 |
| 2017-05-31 | $0.1029 | $0.1054 | $0.07484 | $0.07552 | $9.71 | $1,255.62 |