Enix ENIX
Xếp hạng #?
12:43:16 17/09/2020
Enix (ENIX)
Không theo dõi
Lịch sử giá Enix (ENIX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01111 | $0.01567 | $0.01079 | $0.01468 | $3,740.89 | $432,559 |
| 2019-08-02 | $0.01468 | $0.02153 | $0.01189 | $0.01430 | $7,042.08 | $421,219 |
| 2019-08-03 | $0.01430 | $0.02126 | $0.01429 | $0.01887 | $5,657.59 | $555,521 |
| 2019-08-04 | $0.01887 | $0.01902 | $0.01388 | $0.01507 | $5,805.17 | $443,683 |
| 2019-08-05 | $0.01507 | $0.02099 | $0.01323 | $0.01660 | $5,097.61 | $488,833 |
| 2019-08-06 | $0.01660 | $0.02110 | $0.01221 | $0.01579 | $4,649.81 | $464,861 |
| 2019-08-07 | $0.01622 | $0.01872 | $0.01212 | $0.01702 | $5,024.42 | $501,320 |
| 2019-08-08 | $0.01702 | $0.01911 | $0.01124 | $0.01455 | $4,571.43 | $428,395 |
| 2019-08-09 | $0.01579 | $0.01959 | $0.01216 | $0.01814 | $4,557.47 | $534,169 |
| 2019-08-10 | $0.01814 | $0.01848 | $0.01179 | $0.01525 | $4,682.78 | $448,943 |
| 2019-08-11 | $0.01525 | $0.01877 | $0.01184 | $0.01655 | $5,012.33 | $487,040 |
| 2019-08-12 | $0.01655 | $0.01773 | $0.01255 | $0.01491 | $4,865.37 | $438,790 |
| 2019-08-13 | $0.01491 | $0.01688 | $0.01033 | $0.01648 | $5,542.28 | $485,110 |
| 2019-08-14 | $0.01648 | $0.01749 | $0.01058 | $0.01328 | $4,357.26 | $390,835 |
| 2019-08-15 | $0.01328 | $0.01650 | $0.01018 | $0.01504 | $4,655.27 | $442,651 |
| 2019-08-16 | $0.01505 | $0.01640 | $0.01111 | $0.01412 | $6,051.51 | $415,364 |
| 2019-08-17 | $0.01412 | $0.01566 | $0.01130 | $0.01461 | $4,343.64 | $429,854 |
| 2019-08-18 | $0.01461 | $0.01593 | $0.01090 | $0.01300 | $3,069.59 | $382,521 |
| 2019-08-19 | $0.01301 | $0.01435 | $0.01061 | $0.01414 | $4,220.04 | $416,052 |
| 2019-08-20 | $0.01414 | $0.01656 | $0.01116 | $0.01466 | $4,483.38 | $431,390 |
| 2019-08-21 | $0.01467 | $0.01560 | $0.01023 | $0.01473 | $3,998.83 | $433,349 |
| 2019-08-22 | $0.01473 | $0.01589 | $0.01096 | $0.01301 | $5,162.82 | $382,774 |
| 2019-08-23 | $0.01301 | $0.01574 | $0.01183 | $0.01202 | $4,546.01 | $353,584 |
| 2019-08-24 | $0.01202 | $0.01555 | $0.01080 | $0.01221 | $4,657.45 | $359,136 |
| 2019-08-25 | $0.01221 | $0.01518 | $0.01031 | $0.01435 | $4,931.73 | $422,260 |
| 2019-08-26 | $0.01437 | $0.01498 | $0.01111 | $0.01251 | $3,815.30 | $368,025 |
| 2019-08-27 | $0.01251 | $0.01410 | $0.003989 | $0.006941 | $4,699.11 | $204,205 |
| 2019-08-28 | $0.006941 | $0.007917 | $0.005162 | $0.006235 | $3,931.91 | $183,448 |
| 2019-08-29 | $0.006235 | $0.008208 | $0.005343 | $0.007766 | $4,130.66 | $228,483 |
| 2019-08-30 | $0.007765 | $0.007775 | $0.004997 | $0.006409 | $4,516.78 | $188,567 |
| 2019-08-31 | $0.006410 | $0.007464 | $0.005100 | $0.005482 | $3,735.72 | $161,296 |