Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2460 | $0.2504 | $0.2178 | $0.2213 | $224.26 | $3,679.44 |
| 2017-09-02 | $0.2216 | $0.2382 | $0.2064 | $0.2351 | $73.46 | $3,908.26 |
| 2017-09-03 | $0.2352 | $0.2411 | $0.1924 | $0.2354 | $92.87 | $3,914.63 |
| 2017-09-04 | $0.2355 | $0.2357 | $0.1836 | $0.1860 | $45.37 | $3,092.65 |
| 2017-09-05 | $0.1870 | $0.2266 | $0.09667 | $0.2224 | $2,054.53 | $3,698.21 |
| 2017-09-06 | $0.2227 | $0.2347 | $0.1608 | $0.1645 | $593.53 | $2,735.76 |
| 2017-09-07 | $0.1642 | $0.2297 | $0.1601 | $0.1738 | $26.17 | $2,889.36 |
| 2017-09-08 | $0.1738 | $0.3286 | $0.1723 | $0.2376 | $669.71 | $3,950.91 |
| 2017-09-09 | $0.2381 | $0.3263 | $0.1881 | $0.1943 | $133.87 | $3,230.24 |
| 2017-09-10 | $0.1938 | $0.3110 | $0.1887 | $0.1971 | $1,454.85 | $3,277.43 |
| 2017-09-11 | $0.1968 | $0.2698 | $0.1954 | $0.2379 | $483.79 | $3,955.21 |
| 2017-09-12 | $0.2381 | $0.2460 | $0.2114 | $0.2128 | $247.47 | $3,537.98 |
| 2017-09-13 | $0.2120 | $0.2242 | $0.1968 | $0.2190 | $227.66 | $3,641.07 |
| 2017-09-14 | $0.2190 | $0.2470 | $0.1713 | $0.2093 | $136.88 | $3,479.46 |
| 2017-09-15 | $0.2109 | $0.2486 | $0.1524 | $0.2395 | $171.98 | $3,981.63 |
| 2017-09-16 | $0.2417 | $0.2519 | $0.1886 | $0.2252 | $305.50 | $3,744.50 |
| 2017-09-17 | $0.2251 | $0.2251 | $0.1807 | $0.1890 | $104.41 | $3,142.65 |
| 2017-09-18 | $0.1886 | $0.2282 | $0.1886 | $0.2262 | $96.05 | $3,761.44 |
| 2017-09-19 | $0.2268 | $0.2280 | $0.1976 | $0.2038 | $197.61 | $3,388.14 |
| 2017-09-20 | $0.2035 | $0.2361 | $0.2000 | $0.2029 | $190.70 | $3,373.23 |
| 2017-09-21 | $0.2019 | $0.2307 | $0.1825 | $0.1844 | $80.98 | $3,066.63 |
| 2017-09-22 | $0.1842 | $0.2233 | $0.1835 | $0.1863 | $80.26 | $3,097.54 |
| 2017-09-23 | $0.1858 | $0.1965 | $0.1788 | $0.1819 | $79.11 | $3,025.05 |
| 2017-09-24 | $0.1819 | $0.2762 | $0.1747 | $0.2762 | $279.55 | $4,592.64 |
| 2017-09-25 | $0.2759 | $0.3042 | $0.1923 | $0.3014 | $900.96 | $5,011.32 |
| 2017-09-26 | $0.3014 | $0.3035 | $0.2055 | $0.2096 | $627.21 | $3,485.54 |
| 2017-09-27 | $0.2091 | $0.2535 | $0.1975 | $0.2524 | $211.21 | $4,197.23 |
| 2017-09-28 | $0.2524 | $0.2529 | $0.1998 | $0.2224 | $329.13 | $3,697.62 |
| 2017-09-29 | $0.2222 | $0.2809 | $0.2014 | $0.2128 | $153.72 | $3,538.63 |
| 2017-09-30 | $0.2129 | $0.2800 | $0.2120 | $0.2128 | $176.13 | $3,537.85 |