Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2525 | $0.2525 | $0.2228 | $0.2352 | $15.11 | $3,911.23 |
| 2017-11-02 | $0.2355 | $0.2559 | $0.2355 | $0.2461 | $6.02 | $4,092.43 |
| 2017-11-03 | $0.2458 | $0.2613 | $0.2077 | $0.2098 | $2.44 | $3,488.60 |
| 2017-11-04 | $0.2093 | $0.2642 | $0.2045 | $0.2587 | $2.72 | $4,300.95 |
| 2017-11-05 | $0.2582 | $0.2664 | $0.2177 | $0.2582 | $221.57 | $4,292.90 |
| 2017-11-06 | $0.2588 | $0.2596 | $0.2060 | $0.2067 | $27.50 | $3,437.31 |
| 2017-11-07 | $0.2064 | $0.2828 | $0.2064 | $0.2828 | $45.36 | $4,702.50 |
| 2017-11-08 | $0.2819 | $0.3260 | $0.2537 | $0.2618 | $101.30 | $4,352.49 |
| 2017-11-09 | $0.2615 | $0.2615 | $0.2111 | $0.2118 | $158.18 | $3,521.71 |
| 2017-11-10 | $0.2124 | $0.2991 | $0.1942 | $0.1986 | $79.53 | $3,302.22 |
| 2017-11-11 | $0.1979 | $0.2050 | $0.1829 | $0.1849 | $178.26 | $3,073.68 |
| 2017-11-12 | $0.1847 | $0.1861 | $0.1415 | $0.1466 | $77.75 | $2,436.75 |
| 2017-11-13 | $0.1468 | $0.1738 | $0.1456 | $0.1728 | $98.33 | $2,872.53 |
| 2017-11-14 | $0.1731 | $0.1990 | $0.1485 | $0.1979 | $256.22 | $3,290.11 |
| 2017-11-15 | $0.1980 | $0.2186 | $0.1980 | $0.2176 | $5.88 | $3,617.72 |
| 2017-11-16 | $0.2187 | $0.2397 | $0.2138 | $0.2353 | $47.07 | $3,912.81 |
| 2017-11-17 | $0.2349 | $0.2405 | $0.1758 | $0.1782 | $69.79 | $2,963.65 |
| 2017-11-18 | $0.1776 | $0.2366 | $0.1721 | $0.2348 | $169.12 | $3,904.28 |
| 2017-11-19 | $0.2344 | $0.2356 | $0.2234 | $0.2333 | $48.06 | $3,878.78 |
| 2017-11-20 | $0.2332 | $0.2402 | $0.2304 | $0.2389 | $25.28 | $3,971.69 |
| 2017-11-21 | $0.2389 | $0.2508 | $0.2260 | $0.2436 | $662.94 | $4,050.95 |
| 2017-11-22 | $0.2442 | $0.2497 | $0.1894 | $0.1917 | $87.82 | $3,187.46 |
| 2017-11-23 | $0.1916 | $0.1926 | $0.1866 | $0.1876 | $144.35 | $3,119.16 |
| 2017-11-24 | $0.1873 | $0.1926 | $0.1838 | $0.1867 | $20.58 | $3,104.93 |
| 2017-11-25 | $0.1864 | $0.1959 | $0.1853 | $0.1925 | $134.76 | $3,200.35 |
| 2017-11-26 | $0.1924 | $0.2373 | $0.1901 | $0.2354 | $183.16 | $3,914.13 |
| 2017-11-27 | $0.2355 | $0.2623 | $0.1922 | $0.1947 | $408.06 | $3,237.22 |
| 2017-11-28 | $0.1952 | $0.1990 | $0.1684 | $0.1691 | $179.07 | $2,812.26 |
| 2017-11-29 | $0.1690 | $0.1946 | $0.1547 | $0.1648 | $50.23 | $2,739.31 |
| 2017-11-30 | $0.1673 | $0.1820 | $0.1351 | $0.1506 | $16.09 | $2,504.69 |