Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2347 | $0.2347 | $0.2140 | $0.2198 | $7.04 | $3,653.75 |
| 2017-08-02 | $0.2197 | $0.2251 | $0.1076 | $0.2251 | $277.16 | $3,742.82 |
| 2017-08-03 | $0.2255 | $0.2425 | $0.2254 | $0.2425 | $38.21 | $4,032.46 |
| 2017-08-04 | $0.2425 | $0.2482 | $0.2350 | $0.2373 | $43.30 | $3,945.85 |
| 2017-08-05 | $0.2372 | $0.2674 | $0.1807 | $0.1845 | $3.92 | $3,067.40 |
| 2017-08-06 | $0.1845 | $0.2592 | $0.1790 | $0.2142 | $18.43 | $3,561.96 |
| 2017-08-07 | $0.2138 | $0.2159 | $0.07135 | $0.07146 | $369.76 | $1,188.12 |
| 2017-08-08 | $0.07153 | $0.2278 | $0.07130 | $0.1317 | $75.44 | $2,189.33 |
| 2017-08-09 | $0.1316 | $0.2525 | $0.1256 | $0.2504 | $214.93 | $4,163.29 |
| 2017-08-10 | $0.2504 | $0.2732 | $0.1940 | $0.1946 | $470.91 | $3,234.86 |
| 2017-08-11 | $0.1945 | $0.2744 | $0.1633 | $0.1931 | $641.71 | $3,210.74 |
| 2017-08-12 | $0.1930 | $0.2250 | $0.1853 | $0.2226 | $94.33 | $3,701.12 |
| 2017-08-13 | $0.2224 | $0.3352 | $0.1919 | $0.2172 | $587.05 | $3,610.92 |
| 2017-08-14 | $0.2173 | $0.2849 | $0.2130 | $0.2848 | $67.93 | $4,734.85 |
| 2017-08-15 | $0.2855 | $0.3299 | $0.1805 | $0.2614 | $2,061.21 | $4,346.15 |
| 2017-08-16 | $0.2617 | $0.4306 | $0.2617 | $0.4305 | $2,093.53 | $7,157.84 |
| 2017-08-17 | $0.4301 | $0.4317 | $0.2307 | $0.4077 | $902.90 | $6,778.68 |
| 2017-08-18 | $0.4065 | $0.5469 | $0.2314 | $0.5469 | $2,399.63 | $9,093.14 |
| 2017-08-19 | $0.5464 | $0.5671 | $0.2629 | $0.3957 | $1,119.82 | $6,578.36 |
| 2017-08-20 | $0.3938 | $0.5604 | $0.3040 | $0.5294 | $2,966.81 | $8,802.19 |
| 2017-08-21 | $0.5274 | $0.5518 | $0.4125 | $0.4883 | $1,115.37 | $8,118.17 |
| 2017-08-22 | $0.4894 | $0.5072 | $0.3077 | $0.5011 | $1,987.64 | $8,331.19 |
| 2017-08-23 | $0.5001 | $0.5154 | $0.3472 | $0.3522 | $727.53 | $5,856.00 |
| 2017-08-24 | $0.3524 | $0.3828 | $0.3430 | $0.3600 | $11.15 | $5,986.02 |
| 2017-08-25 | $0.3595 | $0.3994 | $0.3568 | $0.3624 | $71.17 | $6,025.51 |
| 2017-08-26 | $0.3625 | $0.5132 | $0.3433 | $0.3480 | $612.96 | $5,786.04 |
| 2017-08-27 | $0.3479 | $0.3525 | $0.3228 | $0.3231 | $132.47 | $5,372.57 |
| 2017-08-28 | $0.3228 | $0.3456 | $0.2579 | $0.3292 | $512.48 | $5,473.79 |
| 2017-08-29 | $0.3298 | $0.3438 | $0.2510 | $0.3407 | $520.35 | $5,665.30 |
| 2017-08-30 | $0.3403 | $0.3445 | $0.2363 | $0.2936 | $373.09 | $4,880.78 |
| 2017-08-31 | $0.2930 | $0.3037 | $0.2452 | $0.2459 | $61.79 | $4,088.71 |