Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01406 | $0.01650 | $0.01041 | $0.01375 | $3,315.87 | $447,258 |
| 2019-05-02 | $0.01375 | $0.01375 | $0.008695 | $0.009953 | $3,979.27 | $323,871 |
| 2019-05-03 | $0.009951 | $0.02718 | $0.004797 | $0.01326 | $15,262.15 | $431,495 |
| 2019-05-04 | $0.01326 | $0.01609 | $0.01204 | $0.01459 | $3,094.01 | $504,079 |
| 2019-05-05 | $0.01459 | $0.01626 | $0.01104 | $0.01401 | $3,878.20 | $483,896 |
| 2019-05-06 | $0.01401 | $0.02082 | $0.01121 | $0.01276 | $7,712.08 | $439,375 |
| 2019-05-07 | $0.01276 | $0.01946 | $0.01168 | $0.01407 | $6,922.56 | $484,464 |
| 2019-05-08 | $0.01405 | $0.01658 | $0.01168 | $0.01175 | $3,872.47 | $404,570 |
| 2019-05-09 | $0.01175 | $0.01723 | $0.01133 | $0.01282 | $4,362.63 | $441,471 |
| 2019-05-10 | $0.01282 | $0.01723 | $0.01118 | $0.01452 | $2,302.58 | $499,972 |
| 2019-05-11 | $0.01452 | $0.01739 | $0.005453 | $0.005681 | $5,501.48 | $195,655 |
| 2019-05-12 | $0.005680 | $0.01023 | $0.005494 | $0.008948 | $6,315.03 | $308,174 |
| 2019-05-13 | $0.008948 | $0.01106 | $0.005951 | $0.008840 | $3,253.62 | $304,452 |
| 2019-05-14 | $0.008233 | $0.01127 | $0.006536 | $0.009603 | $7,154.79 | $334,765 |
| 2019-05-15 | $0.009585 | $0.01070 | $0.006653 | $0.009599 | $9,052.57 | $334,004 |
| 2019-05-16 | $0.009595 | $0.01032 | $0.006821 | $0.008122 | $3,465.13 | $282,618 |
| 2019-05-17 | $0.008124 | $0.008968 | $0.006413 | $0.008507 | $4,276.65 | $296,027 |
| 2019-05-18 | $0.008507 | $0.009271 | $0.006708 | $0.007638 | $3,195.37 | $265,775 |
| 2019-05-19 | $0.007631 | $0.009519 | $0.006859 | $0.008017 | $4,999.18 | $277,812 |
| 2019-05-20 | $0.008017 | $0.008270 | $0.006414 | $0.007788 | $4,127.21 | $269,853 |
| 2019-05-21 | $0.007786 | $0.01049 | $0.005844 | $0.008022 | $5,893.88 | $277,499 |
| 2019-05-22 | $0.008022 | $0.01273 | $0.007388 | $0.009774 | $4,135.48 | $338,106 |
| 2019-05-23 | $0.009774 | $0.009774 | $0.006457 | $0.008788 | $6,236.11 | $301,361 |
| 2019-05-24 | $0.008750 | $0.009265 | $0.006980 | $0.008540 | $4,090.46 | $289,786 |
| 2019-05-25 | $0.008540 | $0.01025 | $0.006870 | $0.007956 | $4,960.35 | $269,828 |
| 2019-05-26 | $0.007956 | $0.01008 | $0.007349 | $0.009600 | $5,769.60 | $325,586 |
| 2019-05-27 | $0.009603 | $0.01090 | $0.008694 | $0.01024 | $5,043.02 | $347,347 |
| 2019-05-28 | $0.01023 | $0.01042 | $0.008066 | $0.009860 | $5,061.71 | $334,383 |
| 2019-05-29 | $0.009858 | $0.009858 | $0.006434 | $0.007234 | $4,308.86 | $245,337 |
| 2019-05-30 | $0.007234 | $0.008883 | $0.006675 | $0.007846 | $4,336.18 | $266,102 |
| 2019-05-31 | $0.007846 | $0.008400 | $0.006532 | $0.008371 | $4,057.84 | $283,899 |