Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2129 | $0.2774 | $0.2106 | $0.2637 | $210.57 | $4,384.74 |
| 2017-10-02 | $0.2636 | $0.2745 | $0.2145 | $0.2157 | $91.87 | $3,586.88 |
| 2017-10-03 | $0.2157 | $0.2170 | $0.2090 | $0.2120 | $59.25 | $3,525.46 |
| 2017-10-04 | $0.2125 | $0.2371 | $0.2065 | $0.2361 | $84.59 | $3,926.26 |
| 2017-10-05 | $0.2364 | $0.2445 | $0.2324 | $0.2430 | $97.74 | $4,040.12 |
| 2017-10-06 | $0.2430 | $0.2518 | $0.2425 | $0.2488 | $216.33 | $4,136.56 |
| 2017-10-07 | $0.2489 | $0.2777 | $0.2468 | $0.2553 | $161.21 | $4,244.80 |
| 2017-10-08 | $0.2546 | $0.3005 | $0.2518 | $0.2596 | $117.64 | $4,316.66 |
| 2017-10-09 | $0.2597 | $0.2727 | $0.2552 | $0.2680 | $150.87 | $4,455.91 |
| 2017-10-10 | $0.2680 | $0.3353 | $0.2651 | $0.2671 | $328.39 | $4,440.86 |
| 2017-10-11 | $0.2670 | $0.4618 | $0.2649 | $0.4191 | $15,922.10 | $6,968.11 |
| 2017-10-12 | $0.4194 | $0.4517 | $0.3633 | $0.3807 | $997.98 | $6,329.01 |
| 2017-10-13 | $0.3818 | $0.4988 | $0.2574 | $0.4239 | $1,633.84 | $7,047.88 |
| 2017-10-14 | $0.4240 | $0.4298 | $0.3150 | $0.3163 | $31.85 | $5,259.64 |
| 2017-10-15 | $0.3169 | $0.3782 | $0.3010 | $0.3744 | $65.91 | $6,225.35 |
| 2017-10-16 | $0.3745 | $0.3764 | $0.3188 | $0.3237 | $5.30 | $5,381.91 |
| 2017-10-17 | $0.3237 | $0.3468 | $0.3018 | $0.3137 | $36.79 | $5,215.36 |
| 2017-10-18 | $0.3137 | $0.3137 | $0.2639 | $0.2680 | $88.62 | $4,456.75 |
| 2017-10-19 | $0.2682 | $0.3082 | $0.2043 | $0.2121 | $1,050.24 | $3,527.34 |
| 2017-10-20 | $0.2122 | $0.2595 | $0.2106 | $0.2556 | $60.76 | $4,249.37 |
| 2017-10-21 | $0.2550 | $0.2612 | $0.2245 | $0.2491 | $36.53 | $4,141.23 |
| 2017-10-22 | $0.2491 | $0.2537 | $0.2234 | $0.2336 | $248.29 | $3,883.45 |
| 2017-10-23 | $0.2332 | $0.2425 | $0.2067 | $0.2146 | $189.20 | $3,567.50 |
| 2017-10-24 | $0.2141 | $0.2141 | $0.1780 | $0.1790 | $79.95 | $2,976.12 |
| 2017-10-25 | $0.1791 | $0.1865 | $0.1746 | $0.1862 | $56.57 | $3,095.22 |
| 2017-10-26 | $0.1861 | $0.1942 | $0.1343 | $0.1415 | $177.04 | $2,352.44 |
| 2017-10-27 | $0.1415 | $0.2148 | $0.1371 | $0.2136 | $134.51 | $3,552.17 |
| 2017-10-28 | $0.2142 | $0.2209 | $0.2109 | $0.2200 | $5.83 | $3,658.26 |
| 2017-10-29 | $0.2197 | $0.2270 | $0.1965 | $0.2110 | $6.64 | $3,508.09 |
| 2017-10-30 | $0.2098 | $0.2683 | $0.1775 | $0.2581 | $481.52 | $4,291.69 |
| 2017-10-31 | $0.2572 | $0.2585 | $0.2388 | $0.2527 | $19.08 | $4,200.85 |