Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4684 | $0.9371 | $0.4513 | $0.9009 | $1,972.74 | $14,978.67 |
| 2018-01-02 | $0.9008 | $0.9293 | $0.4747 | $0.4796 | $2,222.16 | $7,973.51 |
| 2018-01-03 | $0.4779 | $1.21 | $0.4776 | $1.21 | $4,644.14 | $20,122.06 |
| 2018-01-04 | $1.22 | $1.23 | $0.6465 | $1.13 | $3,028.88 | $18,866.58 |
| 2018-01-05 | $1.13 | $1.13 | $0.5626 | $0.5955 | $3,683.47 | $9,901.05 |
| 2018-01-06 | $0.5960 | $0.8333 | $0.4958 | $0.5168 | $1,434.58 | $8,592.65 |
| 2018-01-07 | $0.5164 | $0.7925 | $0.5089 | $0.7811 | $1,338.83 | $12,987.77 |
| 2018-01-08 | $0.7800 | $0.8395 | $0.4858 | $0.8296 | $1,147.97 | $13,794.28 |
| 2018-01-09 | $0.8274 | $0.8466 | $0.5417 | $0.5544 | $552.17 | $9,217.63 |
| 2018-01-10 | $0.5551 | $0.8230 | $0.5327 | $0.8230 | $2,471.55 | $13,683.06 |
| 2018-01-11 | $0.8222 | $0.8252 | $0.5523 | $0.7504 | $1,775.60 | $12,476.10 |
| 2018-01-12 | $0.7553 | $0.7807 | $0.5636 | $0.7657 | $2,200.33 | $12,731.23 |
| 2018-01-13 | $0.7648 | $0.8028 | $0.6425 | $0.7889 | $2,210.63 | $13,116.84 |
| 2018-01-14 | $0.7894 | $0.7976 | $0.6109 | $0.7583 | $1,749.88 | $12,607.38 |
| 2018-01-15 | $0.7528 | $1.12 | $0.7523 | $1.09 | $4,748.08 | $18,108.41 |
| 2018-01-16 | $1.09 | $1.09 | $0.3957 | $0.8491 | $3,638.71 | $422,055 |
| 2018-01-17 | $0.8448 | $0.8664 | $0.2161 | $0.3661 | $2,297.36 | $183,182 |
| 2018-01-18 | $0.3819 | $0.4480 | $0.2857 | $0.4253 | $297.09 | $214,196 |
| 2018-01-19 | $0.4209 | $0.5253 | $0.3918 | $0.5110 | $177.48 | $258,950 |
| 2018-01-20 | $0.5165 | $0.7706 | $0.5162 | $0.7655 | $617.06 | $390,392 |
| 2018-01-21 | $0.7672 | $0.7672 | $0.5729 | $0.5854 | $1,157.78 | $300,489 |
| 2018-01-22 | $0.5934 | $0.6093 | $0.5785 | $0.6038 | $1,194.10 | $310,635 |
| 2018-01-23 | $0.4486 | $0.5328 | $0.4354 | $0.5297 | $250.60 | $275,414 |
| 2018-01-24 | $0.5294 | $0.5314 | $0.4223 | $0.4379 | $417.23 | $229,131 |
| 2018-01-25 | $0.4451 | $0.6713 | $0.3955 | $0.6373 | $5,046.99 | $335,598 |
| 2018-01-26 | $0.6356 | $0.6561 | $0.3937 | $0.4787 | $224.78 | $253,707 |
| 2018-01-27 | $0.4784 | $0.4973 | $0.4084 | $0.4240 | $461.67 | $226,149 |
| 2018-01-28 | $0.4262 | $0.5014 | $0.4249 | $0.4849 | $160.91 | $260,200 |
| 2018-01-29 | $0.4844 | $0.4907 | $0.4241 | $0.4422 | $1,955.03 | $238,791 |
| 2018-01-30 | $0.4424 | $0.4620 | $0.3797 | $0.3861 | $251.88 | $209,778 |
| 2018-01-31 | $0.3867 | $0.4342 | $0.3721 | $0.4259 | $73.06 | $232,774 |