Enigma [XNG] XNG
Xếp hạng #?
01:34:07 08/05/2018
Enigma [XNG] (XNG)
Không hoạt động
Lịch sử giá Enigma [XNG] (XNG) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.005117 | $0.008776 | $0.005111 | $0.005427 | $13.52 | $90.23 |
| 2016-05-02 | $0.005428 | $0.008375 | $0.005360 | $0.005843 | $27.48 | $97.15 |
| 2016-05-03 | $0.005844 | $0.006253 | $0.005491 | $0.005494 | $8.73 | $91.34 |
| 2016-05-04 | $0.005492 | $0.01053 | $0.005423 | $0.005772 | $11.28 | $95.96 |
| 2016-05-05 | $0.005772 | $0.006366 | $0.005467 | $0.005555 | $16.00 | $92.36 |
| 2016-05-06 | $0.005554 | $0.008115 | $0.005548 | $0.005763 | $5.60 | $95.83 |
| 2016-05-07 | $0.005764 | $0.005764 | $0.005577 | $0.005580 | $9.62 | $92.78 |
| 2016-05-08 | $0.005579 | $0.01788 | $0.005561 | $0.01788 | $20.21 | $297.26 |
| 2016-05-09 | $0.008119 | $0.01711 | $0.005574 | $0.005779 | $66.57 | $96.09 |
| 2016-05-10 | $0.005780 | $0.01551 | $0.005774 | $0.005884 | $5.64 | $97.83 |
| 2016-05-11 | $0.005884 | $0.01025 | $0.005704 | $0.005718 | $2.29 | $95.07 |
| 2016-05-12 | $0.005714 | $0.005737 | $0.005670 | $0.005735 | $3.13 | $95.35 |
| 2016-05-13 | $0.005736 | $0.01020 | $0.005723 | $0.005760 | $2.72 | $95.76 |
| 2016-05-14 | $0.005762 | $0.009771 | $0.005731 | $0.005769 | $12.68 | $95.92 |
| 2016-05-15 | $0.005770 | $0.005814 | $0.005564 | $0.005564 | $33.35 | $92.51 |
| 2016-05-16 | $0.005564 | $0.008701 | $0.0004982 | $0.0005906 | $13.08 | $9.82 |
| 2016-05-17 | $0.0005902 | $0.007719 | $0.0005901 | $0.007678 | $1.45 | $127.66 |
| 2016-05-18 | $0.007676 | $0.007686 | $0.001405 | $0.001450 | $9.03 | $24.11 |
| 2016-05-19 | $0.001450 | $0.008406 | $0.001449 | $0.008243 | $76.18 | $137.06 |
| 2016-05-20 | $0.008226 | $0.01458 | $0.002242 | $0.003063 | $52.48 | $50.93 |
| 2016-05-21 | $0.003063 | $0.01506 | $0.003061 | $0.01227 | $73.67 | $203.99 |
| 2016-05-22 | $0.01227 | $0.01329 | $0.003104 | $0.01141 | $107.81 | $189.70 |
| 2016-05-23 | $0.01141 | $0.01152 | $0.004044 | $0.004268 | $12.18 | $70.97 |
| 2016-05-24 | $0.004270 | $0.01153 | $0.004266 | $0.004562 | $48.75 | $75.86 |
| 2016-05-25 | $0.004563 | $0.006738 | $0.004563 | $0.004730 | $16.13 | $78.64 |
| 2016-05-26 | $0.004731 | $0.02380 | $0.002850 | $0.02380 | $191.21 | $395.68 |
| 2016-05-27 | $0.02380 | $0.02489 | $0.004777 | $0.01577 | $7.66 | $262.14 |
| 2016-05-28 | $0.01575 | $0.01678 | $0.007979 | $0.008512 | $8.77 | $141.53 |
| 2016-05-29 | $0.008471 | $0.01590 | $0.006747 | $0.006862 | $27.86 | $114.09 |
| 2016-05-30 | $0.006891 | $0.007088 | $0.006819 | $0.006946 | $27.66 | $115.48 |
| 2016-05-31 | $0.006939 | $0.006988 | $0.002095 | $0.002152 | $4.72 | $35.78 |