Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02348 | $0.02488 | $0.01932 | $0.02478 | $2,636.69 | $808,875 |
| 2019-01-02 | $0.02489 | $0.02492 | $0.01982 | $0.02153 | $3,196.78 | $702,603 |
| 2019-01-03 | $0.02153 | $0.02204 | $0.01679 | $0.01805 | $3,913.27 | $588,604 |
| 2019-01-04 | $0.01805 | $0.02311 | $0.01543 | $0.01839 | $2,475.74 | $599,803 |
| 2019-01-05 | $0.01835 | $0.02139 | $0.01589 | $0.01949 | $2,548.01 | $635,329 |
| 2019-01-06 | $0.01947 | $0.02029 | $0.01808 | $0.01838 | $4,230.91 | $599,278 |
| 2019-01-07 | $0.01839 | $0.01943 | $0.01786 | $0.01806 | $2,255.90 | $588,550 |
| 2019-01-08 | $0.01721 | $0.02175 | $0.01352 | $0.01806 | $3,153.60 | $588,804 |
| 2019-01-09 | $0.01809 | $0.02214 | $0.01399 | $0.01971 | $2,439.91 | $642,393 |
| 2019-01-10 | $0.01972 | $0.02061 | $0.01386 | $0.01697 | $2,586.19 | $552,701 |
| 2019-01-11 | $0.01694 | $0.01892 | $0.01312 | $0.01486 | $2,164.76 | $483,956 |
| 2019-01-12 | $0.01485 | $0.04633 | $0.01485 | $0.02912 | $2,953.28 | $948,129 |
| 2019-01-13 | $0.02909 | $0.02911 | $0.01553 | $0.02008 | $2,309.16 | $653,886 |
| 2019-01-14 | $0.02010 | $0.02681 | $0.01721 | $0.02257 | $1,960.23 | $734,676 |
| 2019-01-15 | $0.02256 | $0.03042 | $0.01759 | $0.02536 | $3,615.37 | $825,640 |
| 2019-01-16 | $0.02532 | $0.03235 | $0.01885 | $0.03041 | $3,067.91 | $990,124 |
| 2019-01-17 | $0.03040 | $0.03128 | $0.02023 | $0.03121 | $4,231.89 | $1,020,608 |
| 2019-01-18 | $0.03119 | $0.03326 | $0.02824 | $0.03222 | $3,848.35 | $1,053,866 |
| 2019-01-19 | $0.03232 | $0.04017 | $0.02717 | $0.03427 | $2,631.16 | $1,120,567 |
| 2019-01-20 | $0.03424 | $0.03969 | $0.02930 | $0.03562 | $7,172.36 | $1,165,802 |
| 2019-01-21 | $0.03562 | $0.04671 | $0.03162 | $0.04619 | $2,699.58 | $1,511,584 |
| 2019-01-22 | $0.04618 | $0.06449 | $0.03639 | $0.04927 | $6,015.05 | $1,614,761 |
| 2019-01-23 | $0.04927 | $0.05100 | $0.03622 | $0.03941 | $3,169.95 | $1,291,680 |
| 2019-01-24 | $0.03942 | $0.04712 | $0.03907 | $0.04260 | $3,391.34 | $1,396,331 |
| 2019-01-25 | $0.04268 | $0.05322 | $0.03833 | $0.05230 | $4,317.24 | $1,714,090 |
| 2019-01-26 | $0.05229 | $0.05258 | $0.03850 | $0.04659 | $2,815.57 | $1,526,933 |
| 2019-01-27 | $0.04660 | $0.05063 | $0.03972 | $0.04251 | $3,145.87 | $1,393,294 |
| 2019-01-28 | $0.04227 | $0.05394 | $0.04030 | $0.05093 | $4,203.33 | $1,669,356 |
| 2019-01-29 | $0.05101 | $0.05918 | $0.04277 | $0.05209 | $6,037.92 | $1,710,660 |
| 2019-01-30 | $0.05203 | $0.05378 | $0.04777 | $0.05090 | $4,469.70 | $1,671,755 |
| 2019-01-31 | $0.05090 | $0.05409 | $0.04359 | $0.04532 | $2,407.72 | $1,488,350 |