Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03791 | $0.04169 | $0.03472 | $0.03594 | $15,597.80 | $1,697,944 |
| 2018-07-02 | $0.03595 | $0.03913 | $0.03393 | $0.03855 | $1,077.50 | $1,820,890 |
| 2018-07-03 | $0.03858 | $0.03971 | $0.03207 | $0.03263 | $6,591.51 | $1,541,274 |
| 2018-07-04 | $0.03259 | $0.03844 | $0.03154 | $0.03416 | $6,146.25 | $1,613,761 |
| 2018-07-05 | $0.03424 | $0.03518 | $0.02959 | $0.03294 | $8,955.55 | $1,555,861 |
| 2018-07-06 | $0.03281 | $0.03413 | $0.02907 | $0.02974 | $15,770.90 | $1,417,113 |
| 2018-07-07 | $0.02912 | $0.03105 | $0.02613 | $0.02955 | $6,993.57 | $1,408,276 |
| 2018-07-08 | $0.02964 | $0.03016 | $0.02330 | $0.02850 | $11,583.50 | $1,358,230 |
| 2018-07-09 | $0.02851 | $0.02874 | $0.02249 | $0.02431 | $7,519.52 | $1,159,983 |
| 2018-07-10 | $0.02431 | $0.02526 | $0.01979 | $0.02082 | $2,779.40 | $993,453 |
| 2018-07-11 | $0.02082 | $0.02428 | $0.01871 | $0.01876 | $5,263.89 | $894,975 |
| 2018-07-12 | $0.01876 | $0.02135 | $0.01867 | $0.02002 | $9,760.12 | $955,379 |
| 2018-07-13 | $0.02050 | $0.02079 | $0.01937 | $0.02044 | $3,433.70 | $975,407 |
| 2018-07-14 | $0.02050 | $0.02111 | $0.01895 | $0.01967 | $3,968.54 | $938,462 |
| 2018-07-15 | $0.01971 | $0.03927 | $0.01938 | $0.02897 | $34,287.00 | $1,382,014 |
| 2018-07-16 | $0.02900 | $0.03042 | $0.02617 | $0.02779 | $11,584.40 | $1,326,099 |
| 2018-07-17 | $0.02782 | $0.03334 | $0.02350 | $0.02854 | $5,378.55 | $1,361,841 |
| 2018-07-18 | $0.02854 | $0.02880 | $0.02416 | $0.02861 | $2,241.74 | $1,364,856 |
| 2018-07-19 | $0.02860 | $0.02868 | $0.02294 | $0.02472 | $3,589.53 | $1,179,505 |
| 2018-07-20 | $0.02472 | $0.02752 | $0.02287 | $0.02435 | $2,658.27 | $1,162,057 |
| 2018-07-21 | $0.02435 | $0.02750 | $0.02433 | $0.02453 | $336.41 | $1,170,820 |
| 2018-07-22 | $0.02452 | $0.02747 | $0.02247 | $0.02711 | $1,605.38 | $1,293,829 |
| 2018-07-23 | $0.02710 | $0.02761 | $0.02155 | $0.02156 | $635.90 | $1,029,203 |
| 2018-07-24 | $0.02156 | $0.02725 | $0.02095 | $0.02725 | $1,512.40 | $1,300,592 |
| 2018-07-25 | $0.02730 | $0.02745 | $0.02234 | $0.02234 | $2,707.21 | $1,066,441 |
| 2018-07-26 | $0.02232 | $0.02707 | $0.02232 | $0.02620 | $1,256.07 | $1,250,710 |
| 2018-07-27 | $0.02619 | $0.02666 | $0.02203 | $0.02214 | $1,156.16 | $1,056,676 |
| 2018-07-28 | $0.02214 | $0.02769 | $0.02214 | $0.02264 | $1,809.84 | $1,080,550 |
| 2018-07-29 | $0.02266 | $0.02679 | $0.02260 | $0.02427 | $624.66 | $1,158,628 |
| 2018-07-30 | $0.02428 | $0.02544 | $0.02111 | $0.02379 | $13,627.10 | $1,135,670 |
| 2018-07-31 | $0.02381 | $0.02382 | $0.02031 | $0.02172 | $1,797.54 | $1,036,868 |