Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1499 | $0.1865 | $0.1458 | $0.1634 | $29.08 | $2,716.86 |
| 2017-12-02 | $0.1633 | $0.1679 | $0.1609 | $0.1656 | $2.63 | $2,753.40 |
| 2017-12-03 | $0.1672 | $0.2009 | $0.1665 | $0.1904 | $10.93 | $3,165.16 |
| 2017-12-04 | $0.1910 | $0.1931 | $0.1089 | $0.1163 | $512.11 | $1,934.24 |
| 2017-12-05 | $0.1166 | $0.1933 | $0.1152 | $0.1295 | $49.94 | $2,152.55 |
| 2017-12-06 | $0.1292 | $0.1813 | $0.1292 | $0.1811 | $493.24 | $3,010.67 |
| 2017-12-07 | $0.1808 | $0.2217 | $0.1508 | $0.1913 | $520.20 | $3,181.13 |
| 2017-12-08 | $0.1918 | $0.1946 | $0.1389 | $0.1828 | $759.20 | $3,039.80 |
| 2017-12-09 | $0.1826 | $0.2124 | $0.1718 | $0.2101 | $419.59 | $3,493.67 |
| 2017-12-10 | $0.2110 | $0.2358 | $0.1768 | $0.1855 | $132.79 | $3,084.62 |
| 2017-12-11 | $0.1842 | $0.2276 | $0.1831 | $0.2182 | $77.49 | $3,627.53 |
| 2017-12-12 | $0.2189 | $0.2590 | $0.1848 | $0.2589 | $573.51 | $4,305.04 |
| 2017-12-13 | $0.2591 | $0.2981 | $0.2221 | $0.2829 | $2,203.06 | $4,703.58 |
| 2017-12-14 | $0.2820 | $0.2974 | $0.2058 | $0.2880 | $629.99 | $4,788.90 |
| 2017-12-15 | $0.2885 | $0.3001 | $0.2131 | $0.2953 | $75.00 | $4,910.61 |
| 2017-12-16 | $0.2958 | $0.3182 | $0.2220 | $0.2255 | $149.93 | $3,749.49 |
| 2017-12-17 | $0.2255 | $0.3216 | $0.2204 | $0.2215 | $58.70 | $3,681.99 |
| 2017-12-18 | $0.2221 | $0.3085 | $0.2122 | $0.2275 | $173.70 | $3,782.49 |
| 2017-12-19 | $0.2277 | $0.2960 | $0.2142 | $0.2728 | $231.22 | $4,536.26 |
| 2017-12-20 | $0.2726 | $0.2816 | $0.2049 | $0.2137 | $312.10 | $3,553.48 |
| 2017-12-21 | $0.2143 | $0.2691 | $0.2131 | $0.2422 | $86.05 | $4,027.65 |
| 2017-12-22 | $0.2431 | $0.2455 | $0.1771 | $0.2111 | $26.68 | $3,509.17 |
| 2017-12-23 | $0.2130 | $0.2419 | $0.1150 | $0.1156 | $169.88 | $1,921.62 |
| 2017-12-24 | $0.1169 | $0.1981 | $0.09848 | $0.1028 | $363.08 | $1,708.44 |
| 2017-12-25 | $0.1038 | $0.2081 | $0.09777 | $0.1969 | $208.84 | $3,273.59 |
| 2017-12-26 | $0.1967 | $0.6297 | $0.1967 | $0.6297 | $4,443.69 | $10,469.76 |
| 2017-12-27 | $0.6302 | $0.8008 | $0.4202 | $0.5450 | $12,623.10 | $9,061.12 |
| 2017-12-28 | $0.5438 | $0.6750 | $0.4176 | $0.4482 | $1,030.24 | $7,451.96 |
| 2017-12-29 | $0.4528 | $0.7563 | $0.4501 | $0.7266 | $2,329.68 | $12,081.20 |
| 2017-12-30 | $0.7248 | $0.9212 | $0.3997 | $0.4477 | $6,662.09 | $7,443.41 |
| 2017-12-31 | $0.4428 | $0.9500 | $0.3988 | $0.4666 | $3,227.65 | $7,757.48 |