Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04537 | $0.04551 | $0.03535 | $0.03909 | $2,772.69 | $1,284,202 |
| 2019-02-02 | $0.03959 | $0.04464 | $0.03006 | $0.04428 | $1,672.66 | $1,454,730 |
| 2019-02-03 | $0.04428 | $0.05520 | $0.03124 | $0.05008 | $1,627.92 | $1,645,137 |
| 2019-02-04 | $0.05021 | $0.05021 | $0.03324 | $0.03534 | $4,487.55 | $1,161,009 |
| 2019-02-05 | $0.03528 | $0.05254 | $0.03259 | $0.04806 | $2,299.10 | $1,578,806 |
| 2019-02-06 | $0.04819 | $0.04911 | $0.03343 | $0.03384 | $2,539.55 | $1,111,660 |
| 2019-02-07 | $0.03382 | $0.03686 | $0.03025 | $0.03437 | $2,404.24 | $1,129,034 |
| 2019-02-08 | $0.03440 | $0.04163 | $0.03031 | $0.03531 | $2,228.72 | $1,159,746 |
| 2019-02-09 | $0.03530 | $0.04733 | $0.02968 | $0.02968 | $2,009.39 | $975,127 |
| 2019-02-10 | $0.03023 | $0.03932 | $0.02881 | $0.03154 | $2,375.28 | $1,036,382 |
| 2019-02-11 | $0.03154 | $0.03297 | $0.02972 | $0.03252 | $1,793.17 | $1,068,537 |
| 2019-02-12 | $0.03253 | $0.03536 | $0.02883 | $0.03447 | $3,043.62 | $1,132,530 |
| 2019-02-13 | $0.03446 | $0.03838 | $0.02150 | $0.02693 | $2,105.06 | $884,939 |
| 2019-02-14 | $0.02599 | $0.02835 | $0.02193 | $0.02391 | $3,362.55 | $785,529 |
| 2019-02-15 | $0.02216 | $0.02880 | $0.01886 | $0.01998 | $2,136.35 | $656,339 |
| 2019-02-16 | $0.01868 | $0.03417 | $0.01864 | $0.03090 | $1,724.85 | $1,015,172 |
| 2019-02-17 | $0.03138 | $0.03146 | $0.01974 | $0.02976 | $2,307.92 | $977,900 |
| 2019-02-18 | $0.02965 | $0.03718 | $0.02088 | $0.03628 | $2,341.56 | $1,191,820 |
| 2019-02-19 | $0.03631 | $0.04508 | $0.02221 | $0.03456 | $2,047.20 | $1,135,405 |
| 2019-02-20 | $0.03453 | $0.03615 | $0.02753 | $0.02984 | $3,009.43 | $980,187 |
| 2019-02-21 | $0.02982 | $0.03276 | $0.02880 | $0.03125 | $2,159.38 | $1,026,575 |
| 2019-02-22 | $0.03123 | $0.03438 | $0.02928 | $0.03043 | $2,906.41 | $999,721 |
| 2019-02-23 | $0.03038 | $0.03507 | $0.02739 | $0.03406 | $9,967.90 | $1,119,092 |
| 2019-02-24 | $0.03409 | $0.03606 | $0.02809 | $0.02831 | $5,055.49 | $930,029 |
| 2019-02-25 | $0.02831 | $0.03305 | $0.02553 | $0.02635 | $1,839.43 | $865,576 |
| 2019-02-26 | $0.02558 | $0.03055 | $0.02380 | $0.02544 | $2,333.99 | $835,852 |
| 2019-02-27 | $0.02413 | $0.03332 | $0.02392 | $0.03242 | $2,477.50 | $1,065,248 |
| 2019-02-28 | $0.03253 | $0.03253 | $0.02361 | $0.02745 | $3,423.69 | $901,851 |