ENTCash ENT
Xếp hạng #?
07:16:35 23/10/2018
ENTCash (ENT)
Không hoạt động
Lịch sử giá ENTCash (ENT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08522 | $0.09084 | $0.06899 | $0.07007 | $149,708 | $0 |
| 2018-02-02 | $0.06903 | $0.07358 | $0.04664 | $0.06714 | $311,084 | $0 |
| 2018-02-03 | $0.06697 | $0.07615 | $0.05872 | $0.07156 | $67,563.60 | $0 |
| 2018-02-04 | $0.07156 | $0.08257 | $0.06422 | $0.06972 | $65,724.60 | $0 |
| 2018-02-05 | $0.06972 | $0.08830 | $0.06238 | $0.07174 | $248,091 | $0 |
| 2018-02-06 | $0.07074 | $0.09145 | $0.05788 | $0.08867 | $512,601 | $0 |
| 2018-02-07 | $0.08889 | $0.1080 | $0.07927 | $0.1052 | $838,514 | $0 |
| 2018-02-08 | $0.1049 | $0.1234 | $0.09479 | $0.1234 | $548,058 | $0 |
| 2018-02-09 | $0.1231 | $0.1582 | $0.1085 | $0.1517 | $711,436 | $0 |
| 2018-02-10 | $0.1549 | $0.1669 | $0.1300 | $0.1513 | $1,025,140 | $0 |
| 2018-02-11 | $0.1513 | $0.1577 | $0.1181 | $0.1347 | $440,745 | $0 |
| 2018-02-12 | $0.1347 | $0.1494 | $0.1191 | $0.1375 | $260,973 | $0 |
| 2018-02-13 | $0.1383 | $0.1429 | $0.1127 | $0.1191 | $328,761 | $0 |
| 2018-02-14 | $0.1188 | $0.1245 | $0.1170 | $0.1206 | $85,034.00 | $0 |
| 2018-02-15 | $0.1207 | $0.1416 | $0.1123 | $0.1257 | $224,297 | $0 |
| 2018-02-16 | $0.1250 | $0.1269 | $0.1118 | $0.1134 | $223,739 | $0 |
| 2018-02-17 | $0.1134 | $0.1256 | $0.1116 | $0.1200 | $869,851 | $0 |
| 2018-02-18 | $0.1200 | $0.1200 | $0.1088 | $0.1125 | $75,834.70 | $0 |
| 2018-02-19 | $0.1125 | $0.1219 | $0.1107 | $0.1152 | $347,051 | $0 |
| 2018-02-20 | $0.1152 | $0.1349 | $0.1118 | $0.1174 | $432,822 | $0 |
| 2018-02-21 | $0.1155 | $0.1164 | $0.1080 | $0.1091 | $72,319.50 | $0 |
| 2018-02-22 | $0.1087 | $0.1115 | $0.1007 | $0.1067 | $23,884.30 | $0 |
| 2018-02-23 | $0.1061 | $0.1061 | $0.09659 | $0.09938 | $66,592.60 | $0 |
| 2018-02-24 | $0.09936 | $0.1124 | $0.09008 | $0.1022 | $121,956 | $0 |
| 2018-02-25 | $0.1022 | $0.1022 | $0.09007 | $0.09472 | $10,922.70 | $0 |
| 2018-02-26 | $0.09465 | $0.09465 | $0.06519 | $0.07290 | $483,224 | $0 |
| 2018-02-27 | $0.07285 | $0.08126 | $0.06403 | $0.06496 | $268,510 | $0 |
| 2018-02-28 | $0.06472 | $0.07489 | $0.06098 | $0.06375 | $212,473 | $0 |