Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02912 | $0.03446 | $0.02311 | $0.02668 | $2,566.30 | $871,389 |
| 2018-12-02 | $0.02661 | $0.03478 | $0.02334 | $0.02441 | $2,084.37 | $797,273 |
| 2018-12-03 | $0.02447 | $0.03080 | $0.02041 | $0.02095 | $5,128.79 | $684,047 |
| 2018-12-04 | $0.02091 | $0.02974 | $0.02089 | $0.02282 | $2,242.24 | $745,079 |
| 2018-12-05 | $0.02283 | $0.02563 | $0.02052 | $0.02150 | $2,663.40 | $701,947 |
| 2018-12-06 | $0.02148 | $0.02195 | $0.01798 | $0.01861 | $3,544.70 | $607,677 |
| 2018-12-07 | $0.01858 | $0.02096 | $0.01706 | $0.02004 | $2,972.62 | $654,482 |
| 2018-12-08 | $0.02002 | $0.02179 | $0.01722 | $0.01897 | $2,306.34 | $619,372 |
| 2018-12-09 | $0.01891 | $0.02291 | $0.01813 | $0.01985 | $6,247.88 | $648,374 |
| 2018-12-10 | $0.01982 | $0.02208 | $0.01827 | $0.02080 | $2,646.24 | $679,292 |
| 2018-12-11 | $0.02078 | $0.02269 | $0.01343 | $0.01344 | $1,829.38 | $438,930 |
| 2018-12-12 | $0.01342 | $0.02229 | $0.01203 | $0.02079 | $2,086.13 | $678,933 |
| 2018-12-13 | $0.02080 | $0.02201 | $0.01917 | $0.01989 | $2,377.61 | $649,442 |
| 2018-12-14 | $0.01991 | $0.02125 | $0.01698 | $0.01739 | $1,669.35 | $567,760 |
| 2018-12-15 | $0.01740 | $0.01948 | $0.01635 | $0.01709 | $2,244.87 | $557,983 |
| 2018-12-16 | $0.01708 | $0.01946 | $0.01683 | $0.01875 | $1,445.57 | $612,224 |
| 2018-12-17 | $0.01877 | $0.02195 | $0.01063 | $0.02006 | $1,705.21 | $655,073 |
| 2018-12-18 | $0.02069 | $0.02232 | $0.01724 | $0.02042 | $2,274.25 | $666,710 |
| 2018-12-19 | $0.02042 | $0.02429 | $0.01872 | $0.02019 | $1,659.59 | $659,235 |
| 2018-12-20 | $0.02178 | $0.02459 | $0.01842 | $0.01853 | $1,850.94 | $604,991 |
| 2018-12-21 | $0.01858 | $0.02342 | $0.01688 | $0.02163 | $2,794.11 | $706,327 |
| 2018-12-22 | $0.02162 | $0.02431 | $0.01671 | $0.01879 | $1,767.62 | $613,551 |
| 2018-12-23 | $0.01881 | $0.02776 | $0.01595 | $0.02480 | $2,936.92 | $809,921 |
| 2018-12-24 | $0.02480 | $0.03247 | $0.02480 | $0.02516 | $3,402.93 | $821,679 |
| 2018-12-25 | $0.02529 | $0.03037 | $0.02286 | $0.02301 | $2,179.08 | $751,327 |
| 2018-12-26 | $0.02301 | $0.02361 | $0.02061 | $0.02332 | $2,581.08 | $761,386 |
| 2018-12-27 | $0.02334 | $0.02550 | $0.01896 | $0.02326 | $1,674.52 | $759,879 |
| 2018-12-28 | $0.02265 | $0.02493 | $0.01912 | $0.02231 | $2,238.99 | $728,883 |
| 2018-12-29 | $0.02199 | $0.02569 | $0.01991 | $0.02254 | $2,029.33 | $736,472 |
| 2018-12-30 | $0.02251 | $0.02700 | $0.01979 | $0.01979 | $2,963.47 | $646,056 |
| 2018-12-31 | $0.01981 | $0.02418 | $0.01790 | $0.02345 | $1,830.47 | $765,506 |