EneCoin ENE
Xếp hạng #?
09:19:27 01/12/2016
EneCoin (ENE)
Không hoạt động
Lịch sử giá EneCoin (ENE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01290 | $0.01292 | $0.01268 | $0.01269 | $2.18 | $0 |
| 2016-09-02 | $0.01269 | $0.01269 | $0.01156 | $0.01161 | $1.19 | $0 |
| 2016-09-03 | $0.01161 | $0.01626 | $0.01158 | $0.01256 | $1,390.82 | $0 |
| 2016-09-04 | $0.01257 | $0.01774 | $0.01254 | $0.01278 | $0.3768 | $0 |
| 2016-09-05 | $0.01278 | $0.02362 | $0.01272 | $0.02358 | $3,475.46 | $0 |
| 2016-09-06 | $0.02358 | $0.02369 | $0.01584 | $0.02144 | $1,144.17 | $0 |
| 2016-09-07 | $0.02144 | $0.02146 | $0.02008 | $0.02027 | $1.95 | $0 |
| 2016-09-08 | $0.02027 | $0.02060 | $0.01753 | $0.01762 | $467.87 | $0 |
| 2016-09-09 | $0.01761 | $0.01870 | $0.01752 | $0.01869 | $0.5088 | $0 |
| 2016-09-10 | $0.01869 | $0.02395 | $0.01867 | $0.01946 | $490.70 | $0 |
| 2016-09-11 | $0.01945 | $0.01962 | $0.01694 | $0.01699 | $17.00 | $0 |
| 2016-09-12 | $0.01699 | $0.01704 | $0.01696 | $0.01703 | $17.04 | $0 |
| 2016-09-14 | $0.02345 | $0.02686 | $0.01710 | $0.01711 | $3,841.35 | $0 |
| 2016-09-15 | $0.01711 | $0.01712 | $0.01701 | $0.01701 | $0.1701 | $0 |
| 2016-09-16 | $0.01701 | $0.01707 | $0.01701 | $0.01704 | $0.1704 | $0 |
| 2016-09-17 | $0.01651 | $0.01699 | $0.01646 | $0.01698 | $0.1925 | $0 |
| 2016-09-18 | $0.01697 | $0.01709 | $0.01697 | $0.01708 | $0.06912 | $0 |
| 2016-09-19 | $0.01661 | $0.01709 | $0.01657 | $0.01706 | $1.82 | $0 |
| 2016-09-20 | $0.01706 | $0.02254 | $0.01704 | $0.02254 | $0.07309 | $0 |
| 2016-09-21 | $0.02251 | $0.02251 | $0.02209 | $0.02210 | $0.07167 | $0 |
| 2016-09-22 | $0.02098 | $0.02822 | $0.02098 | $0.02730 | $7,892.15 | $0 |
| 2016-09-23 | $0.02730 | $0.02848 | $0.02728 | $0.02846 | $7,115.18 | $0 |
| 2016-09-24 | $0.02846 | $0.02856 | $0.02778 | $0.02844 | $2,214.09 | $0 |
| 2016-09-25 | $0.02844 | $0.02849 | $0.02832 | $0.02836 | $0.8798 | $0 |
| 2016-09-26 | $0.02836 | $0.02861 | $0.02784 | $0.02793 | $54.03 | $0 |
| 2016-09-27 | $0.02792 | $0.02793 | $0.02779 | $0.02787 | $8.48 | $0 |
| 2016-09-28 | $0.02860 | $0.02861 | $0.02856 | $0.02856 | $0.06652 | $0 |
| 2016-09-29 | $0.02856 | $0.02865 | $0.02856 | $0.02860 | $1.04 | $0 |
| 2016-09-30 | $0.02860 | $0.02863 | $0.02853 | $0.02861 | $0.1430 | $0 |