Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02743 | $0.03106 | $0.02308 | $0.02420 | $2,233.40 | $795,140 |
| 2019-03-02 | $0.02416 | $0.03087 | $0.02336 | $0.02411 | $2,633.45 | $792,235 |
| 2019-03-03 | $0.02414 | $0.03024 | $0.02386 | $0.02403 | $2,394.06 | $789,419 |
| 2019-03-04 | $0.02405 | $0.02777 | $0.02248 | $0.02447 | $2,296.03 | $803,987 |
| 2019-03-05 | $0.02451 | $0.03517 | $0.01670 | $0.03243 | $6,538.30 | $1,065,534 |
| 2019-03-06 | $0.03241 | $0.03658 | $0.02876 | $0.02876 | $3,298.23 | $944,801 |
| 2019-03-07 | $0.02877 | $0.03885 | $0.02819 | $0.03635 | $2,922.57 | $1,194,329 |
| 2019-03-08 | $0.03641 | $0.03644 | $0.03139 | $0.03513 | $2,402.22 | $1,154,126 |
| 2019-03-09 | $0.03508 | $0.03698 | $0.03024 | $0.03622 | $3,592.24 | $1,189,917 |
| 2019-03-10 | $0.03628 | $0.03750 | $0.03392 | $0.03625 | $3,338.92 | $1,191,040 |
| 2019-03-11 | $0.03627 | $0.03661 | $0.02931 | $0.02961 | $2,963.57 | $972,698 |
| 2019-03-12 | $0.02963 | $0.03441 | $0.02506 | $0.02822 | $2,252.44 | $927,247 |
| 2019-03-13 | $0.02826 | $0.03040 | $0.02496 | $0.02722 | $2,333.92 | $894,053 |
| 2019-03-14 | $0.02721 | $0.02816 | $0.02546 | $0.02670 | $2,173.39 | $877,049 |
| 2019-03-15 | $0.02668 | $0.03036 | $0.02553 | $0.02973 | $2,083.83 | $976,445 |
| 2019-03-16 | $0.02975 | $0.03033 | $0.02584 | $0.02964 | $1,940.21 | $973,471 |
| 2019-03-17 | $0.02740 | $0.02749 | $0.02204 | $0.02495 | $3,571.45 | $819,608 |
| 2019-03-18 | $0.02502 | $0.02615 | $0.02316 | $0.02554 | $1,981.66 | $838,770 |
| 2019-03-19 | $0.02554 | $0.02566 | $0.01841 | $0.02220 | $3,424.30 | $729,261 |
| 2019-03-20 | $0.02221 | $0.02456 | $0.01618 | $0.02086 | $2,815.90 | $684,855 |
| 2019-03-21 | $0.02088 | $0.02387 | $0.01796 | $0.02128 | $2,578.63 | $701,684 |
| 2019-03-22 | $0.02126 | $0.02362 | $0.01582 | $0.01775 | $4,140.62 | $591,435 |
| 2019-03-23 | $0.01773 | $0.02108 | $0.01652 | $0.02067 | $2,846.11 | $688,681 |
| 2019-03-24 | $0.02068 | $0.02126 | $0.01645 | $0.01878 | $2,350.77 | $625,486 |
| 2019-03-25 | $0.01806 | $0.01913 | $0.01663 | $0.01904 | $1,794.64 | $634,298 |
| 2019-03-26 | $0.01910 | $0.01978 | $0.01642 | $0.01792 | $2,526.86 | $596,960 |
| 2019-03-27 | $0.01793 | $0.02058 | $0.01678 | $0.02039 | $2,168.50 | $679,309 |
| 2019-03-28 | $0.02038 | $0.02155 | $0.01523 | $0.01599 | $4,135.87 | $532,618 |
| 2019-03-29 | $0.01599 | $0.02257 | $0.01450 | $0.02252 | $1,529.43 | $750,342 |
| 2019-03-30 | $0.02250 | $0.02380 | $0.01627 | $0.01874 | $1,706.52 | $624,429 |
| 2019-03-31 | $0.01874 | $0.02293 | $0.01771 | $0.02034 | $2,282.80 | $677,571 |