Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01784 | $0.01865 | $0.01582 | $0.01749 | $3,587.77 | $571,645 |
| 2018-11-02 | $0.01749 | $0.02242 | $0.01661 | $0.02241 | $4,552.72 | $732,436 |
| 2018-11-03 | $0.02241 | $0.02244 | $0.01908 | $0.01973 | $4,254.95 | $644,633 |
| 2018-11-04 | $0.01973 | $0.04226 | $0.01944 | $0.02951 | $5,987.42 | $964,476 |
| 2018-11-05 | $0.02956 | $0.03166 | $0.01845 | $0.02649 | $4,828.80 | $865,723 |
| 2018-11-06 | $0.02656 | $0.02972 | $0.01980 | $0.02590 | $5,025.74 | $850,529 |
| 2018-11-07 | $0.02591 | $0.02971 | $0.02103 | $0.02519 | $4,956.29 | $823,107 |
| 2018-11-08 | $0.02517 | $0.03092 | $0.02112 | $0.02252 | $5,752.06 | $735,883 |
| 2018-11-09 | $0.02318 | $0.02830 | $0.02171 | $0.02743 | $5,124.80 | $896,355 |
| 2018-11-10 | $0.02741 | $0.02816 | $0.02297 | $0.02726 | $4,380.28 | $890,868 |
| 2018-11-11 | $0.02723 | $0.03702 | $0.02606 | $0.03502 | $6,070.38 | $1,144,400 |
| 2018-11-12 | $0.03503 | $0.03737 | $0.02517 | $0.02947 | $9,111.53 | $962,066 |
| 2018-11-13 | $0.02947 | $0.04602 | $0.02941 | $0.03995 | $9,146.01 | $1,304,148 |
| 2018-11-14 | $0.03990 | $0.04172 | $0.03060 | $0.03592 | $6,489.09 | $1,172,844 |
| 2018-11-15 | $0.03607 | $0.06714 | $0.02961 | $0.04332 | $4,881.02 | $1,414,299 |
| 2018-11-16 | $0.04339 | $0.05199 | $0.03572 | $0.04922 | $9,474.29 | $1,606,973 |
| 2018-11-17 | $0.04923 | $0.05036 | $0.03866 | $0.04449 | $5,830.51 | $1,452,724 |
| 2018-11-18 | $0.04455 | $0.04959 | $0.03597 | $0.03652 | $3,908.76 | $1,192,480 |
| 2018-11-19 | $0.03657 | $0.04405 | $0.03122 | $0.03421 | $3,146.80 | $1,116,805 |
| 2018-11-20 | $0.03400 | $0.04274 | $0.02699 | $0.03252 | $2,455.40 | $1,061,732 |
| 2018-11-21 | $0.03203 | $0.03690 | $0.02485 | $0.03339 | $2,690.08 | $1,090,310 |
| 2018-11-22 | $0.02886 | $0.03522 | $0.02569 | $0.02938 | $2,322.14 | $959,272 |
| 2018-11-23 | $0.02921 | $0.03146 | $0.02263 | $0.02614 | $2,895.88 | $853,458 |
| 2018-11-24 | $0.02612 | $0.03046 | $0.02389 | $0.02534 | $2,477.30 | $827,241 |
| 2018-11-25 | $0.02531 | $0.02762 | $0.02091 | $0.02518 | $2,776.93 | $821,997 |
| 2018-11-26 | $0.02513 | $0.02745 | $0.02003 | $0.02363 | $2,697.32 | $771,387 |
| 2018-11-27 | $0.02355 | $0.02408 | $0.02006 | $0.02272 | $1,982.91 | $741,719 |
| 2018-11-28 | $0.02276 | $0.02871 | $0.02109 | $0.02686 | $3,295.55 | $876,949 |
| 2018-11-29 | $0.02692 | $0.02985 | $0.02294 | $0.02547 | $2,113.59 | $831,675 |
| 2018-11-30 | $0.02726 | $0.03417 | $0.02491 | $0.02900 | $2,588.88 | $946,774 |