Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02612 | $0.04210 | $0.01614 | $0.03237 | $5,005.83 | $962,257 |
| 2019-07-02 | $0.03238 | $0.03381 | $0.01537 | $0.03191 | $5,923.90 | $948,392 |
| 2019-07-03 | $0.03191 | $0.03447 | $0.01409 | $0.01833 | $7,076.04 | $544,878 |
| 2019-07-04 | $0.01833 | $0.02597 | $0.01348 | $0.02444 | $5,844.18 | $726,486 |
| 2019-07-05 | $0.02444 | $0.02448 | $0.01322 | $0.01385 | $5,067.86 | $411,722 |
| 2019-07-06 | $0.01385 | $0.02117 | $0.01233 | $0.01238 | $6,132.31 | $368,057 |
| 2019-07-07 | $0.01238 | $0.02018 | $0.01197 | $0.01903 | $6,457.97 | $565,573 |
| 2019-07-08 | $0.01903 | $0.02172 | $0.01537 | $0.02064 | $6,509.83 | $608,474 |
| 2019-07-09 | $0.02065 | $0.02257 | $0.01611 | $0.02203 | $5,165.24 | $649,551 |
| 2019-07-10 | $0.02204 | $0.02247 | $0.01521 | $0.01575 | $5,285.64 | $464,166 |
| 2019-07-11 | $0.01575 | $0.02581 | $0.01552 | $0.02180 | $5,716.48 | $642,504 |
| 2019-07-12 | $0.02182 | $0.02308 | $0.01562 | $0.01771 | $5,343.18 | $521,764 |
| 2019-07-13 | $0.01771 | $0.02068 | $0.01539 | $0.01648 | $5,284.82 | $485,741 |
| 2019-07-14 | $0.01648 | $0.02044 | $0.01315 | $0.01479 | $4,354.89 | $435,874 |
| 2019-07-15 | $0.01478 | $0.01726 | $0.01257 | $0.01686 | $6,007.65 | $496,729 |
| 2019-07-16 | $0.01684 | $0.01762 | $0.01223 | $0.01516 | $5,598.39 | $446,882 |
| 2019-07-17 | $0.01514 | $0.01664 | $0.01229 | $0.01448 | $4,027.01 | $426,825 |
| 2019-07-18 | $0.01449 | $0.01692 | $0.01150 | $0.01558 | $4,545.29 | $459,074 |
| 2019-07-19 | $0.01558 | $0.01587 | $0.01314 | $0.01436 | $4,591.65 | $423,171 |
| 2019-07-20 | $0.01436 | $0.01594 | $0.01344 | $0.01353 | $5,238.25 | $398,613 |
| 2019-07-21 | $0.01353 | $0.01491 | $0.01288 | $0.01437 | $4,744.54 | $423,549 |
| 2019-07-22 | $0.01437 | $0.01473 | $0.01256 | $0.01358 | $4,519.81 | $400,232 |
| 2019-07-23 | $0.01358 | $0.01373 | $0.01228 | $0.01241 | $4,058.12 | $365,644 |
| 2019-07-24 | $0.01241 | $0.01290 | $0.01172 | $0.01248 | $4,646.85 | $367,744 |
| 2019-07-25 | $0.01247 | $0.01360 | $0.01050 | $0.01268 | $5,038.90 | $373,529 |
| 2019-07-26 | $0.01267 | $0.01306 | $0.01006 | $0.01010 | $3,795.76 | $297,522 |
| 2019-07-27 | $0.01010 | $0.01370 | $0.01007 | $0.01198 | $5,489.80 | $352,914 |
| 2019-07-28 | $0.01198 | $0.01347 | $0.01073 | $0.01327 | $4,382.26 | $391,107 |
| 2019-07-29 | $0.01327 | $0.01370 | $0.009858 | $0.01250 | $4,995.91 | $368,205 |
| 2019-07-30 | $0.01250 | $0.01286 | $0.01025 | $0.01071 | $3,976.17 | $315,622 |
| 2019-07-31 | $0.01071 | $0.01302 | $0.01058 | $0.01110 | $4,329.05 | $327,175 |