EneCoin ENE
Xếp hạng #?
09:19:27 01/12/2016
EneCoin (ENE)
Không hoạt động
Lịch sử giá EneCoin (ENE) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002899 | $0.002899 | $0.002805 | $0.002806 | $0.07575 | $0 |
| 2016-08-02 | $0.002808 | $0.002837 | $0.001615 | $0.001664 | $3.06 | $0 |
| 2016-08-03 | $0.001664 | $0.001691 | $0.001647 | $0.001675 | $3.02 | $0 |
| 2016-08-04 | $0.002645 | $0.005725 | $0.002620 | $0.005713 | $38.99 | $0 |
| 2016-08-05 | $0.005713 | $0.005996 | $0.005631 | $0.005988 | $0.4192 | $0 |
| 2016-08-06 | $0.005986 | $0.006231 | $0.005928 | $0.006224 | $5.88 | $0 |
| 2016-08-07 | $0.006225 | $0.006262 | $0.006222 | $0.006244 | $5.90 | $0 |
| 2016-08-08 | $0.006790 | $0.006792 | $0.002095 | $0.002098 | $1.54 | $0 |
| 2016-08-09 | $0.002098 | $0.006778 | $0.002076 | $0.006762 | $0.2705 | $0 |
| 2016-08-10 | $0.006760 | $0.006900 | $0.006743 | $0.006806 | $0.06806 | $0 |
| 2016-08-11 | $0.006809 | $0.006850 | $0.006717 | $0.006719 | $0.06719 | $0 |
| 2016-08-12 | $0.006716 | $0.006725 | $0.006655 | $0.006699 | $0.06699 | $0 |
| 2016-08-13 | $0.006698 | $0.006723 | $0.006672 | $0.006675 | $0.06675 | $0 |
| 2016-08-14 | $0.006676 | $0.006677 | $0.005683 | $0.005704 | $0.1141 | $0 |
| 2016-08-15 | $0.005705 | $0.005736 | $0.005632 | $0.005671 | $0.1134 | $0 |
| 2016-08-16 | $0.005672 | $0.005817 | $0.005667 | $0.005774 | $0.1155 | $0 |
| 2016-08-17 | $0.005774 | $0.005808 | $0.002074 | $0.005734 | $0.1155 | $0 |
| 2016-08-18 | $0.005737 | $0.005777 | $0.005734 | $0.005748 | $0.05748 | $0 |
| 2016-08-19 | $0.002075 | $0.005782 | $0.002043 | $0.002044 | $0.4812 | $0 |
| 2016-08-20 | $0.002043 | $0.005822 | $0.002043 | $0.005811 | $0.1627 | $0 |
| 2016-08-21 | $0.005811 | $0.005836 | $0.002193 | $0.002198 | $0.9937 | $0 |
| 2016-08-22 | $0.002197 | $0.002222 | $0.002195 | $0.002222 | $0.3822 | $0 |
| 2016-08-24 | $0.006535 | $0.008059 | $0.004702 | $0.008052 | $1,341.41 | $0 |
| 2016-08-25 | $0.008053 | $0.01496 | $0.007552 | $0.01495 | $3,190.85 | $0 |
| 2016-08-26 | $0.01495 | $0.01739 | $0.01447 | $0.01452 | $1,563.79 | $0 |
| 2016-08-27 | $0.01453 | $0.01453 | $0.01425 | $0.01428 | $1.71 | $0 |
| 2016-08-29 | $0.01443 | $0.01446 | $0.01436 | $0.01437 | $4.31 | $0 |
| 2016-08-30 | $0.01437 | $0.01448 | $0.01339 | $0.01340 | $31.94 | $0 |
| 2016-08-31 | $0.01340 | $0.01341 | $0.01286 | $0.01289 | $3.20 | $0 |