ENTCash ENT
Xếp hạng #?
07:16:35 23/10/2018
ENTCash (ENT)
Không hoạt động
Lịch sử giá ENTCash (ENT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06259 | $0.06259 | $0.05546 | $0.05546 | $75,200.20 | $0 |
| 2018-03-02 | $0.05541 | $0.05737 | $0.04895 | $0.05460 | $120,131 | $0 |
| 2018-03-03 | $0.05465 | $0.05836 | $0.05372 | $0.05651 | $22,930.30 | $0 |
| 2018-03-04 | $0.05651 | $0.05651 | $0.05188 | $0.05188 | $6,131.02 | $0 |
| 2018-03-05 | $0.05199 | $0.05454 | $0.04899 | $0.04918 | $30,465.40 | $0 |
| 2018-03-06 | $0.04918 | $0.05207 | $0.04801 | $0.04895 | $14,180.10 | $0 |
| 2018-03-07 | $0.04887 | $0.04887 | $0.04210 | $0.04210 | $58,776.80 | $0 |
| 2018-03-08 | $0.04217 | $0.04668 | $0.03870 | $0.03937 | $20,006.50 | $0 |
| 2018-03-09 | $0.03938 | $0.04050 | $0.03733 | $0.03750 | $34,347.20 | $0 |
| 2018-03-10 | $0.03755 | $0.04156 | $0.03755 | $0.04034 | $11,177.50 | $0 |
| 2018-03-11 | $0.04034 | $0.04156 | $0.03753 | $0.03781 | $18,591.30 | $0 |
| 2018-03-12 | $0.03784 | $0.03982 | $0.03765 | $0.03767 | $16,400.20 | $0 |
| 2018-03-13 | $0.03765 | $0.03765 | $0.03285 | $0.03652 | $31,450.60 | $0 |
| 2018-03-14 | $0.03636 | $0.03636 | $0.02825 | $0.02877 | $26,295.20 | $0 |
| 2018-03-15 | $0.02876 | $0.03052 | $0.02396 | $0.02903 | $46,066.30 | $0 |
| 2018-03-16 | $0.02898 | $0.02977 | $0.01897 | $0.02977 | $37,747.70 | $0 |
| 2018-03-17 | $0.02972 | $0.02972 | $0.02374 | $0.02757 | $2,587.78 | $0 |
| 2018-03-18 | $0.02757 | $0.02757 | $0.02056 | $0.02411 | $13,721.20 | $0 |
| 2018-03-19 | $0.02409 | $0.02615 | $0.01306 | $0.02508 | $31,922.50 | $0 |
| 2018-03-20 | $0.02497 | $0.02646 | $0.01962 | $0.02146 | $10,014.00 | $0 |
| 2018-03-21 | $0.02109 | $0.02492 | $0.01941 | $0.02147 | $8,269.40 | $0 |
| 2018-03-22 | $0.02159 | $0.02578 | $0.02159 | $0.02282 | $8,560.61 | $0 |
| 2018-03-23 | $0.02276 | $0.02497 | $0.02174 | $0.02237 | $12,749.00 | $0 |
| 2018-03-24 | $0.02234 | $0.02445 | $0.02123 | $0.02215 | $7,477.28 | $0 |
| 2018-03-25 | $0.02215 | $0.02437 | $0.02077 | $0.02160 | $2,990.66 | $0 |
| 2018-03-26 | $0.02161 | $0.02263 | $0.01957 | $0.01969 | $2,888.52 | $0 |
| 2018-03-27 | $0.01971 | $0.01971 | $0.01807 | $0.01807 | $8,658.29 | $0 |
| 2018-03-28 | $0.01805 | $0.01885 | $0.01805 | $0.01833 | $1,323.40 | $0 |
| 2018-03-29 | $0.01832 | $0.01983 | $0.01716 | $0.01790 | $16,949.70 | $0 |
| 2018-03-30 | $0.01788 | $0.01891 | $0.01596 | $0.01612 | $912.30 | $0 |
| 2018-03-31 | $0.01612 | $0.02451 | $0.01612 | $0.01980 | $2,192.40 | $0 |