Enigma Historical Data - ENGEUR | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
Enigma (암호화폐:ENGEUR)
Enigma (암호화폐:ENGEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Enigma	ENGEUR	암호화폐	1,001,732	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001904	20.35%	0.011259	18,590,869,420.00	74.08

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.009358	0.015864	0.009347	0.009356	0.000384 - 1.26

Exchange	Last Trade	Size	Trade Price	Currency
MRTX	06:16:03	182,430.84	0.011323	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
113,291.39	9,313,860.16	ENG	ENGUSD	ENGGBP	ENGBTC

ENGEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.01491	1.13	0.006194	11,174,996.50	-0.00365	-24.48%
1개월	0.017515	1.25	0.004005	11,186,012.35	-0.006255	-35.71%
3개월	0.004322	1.26	0.002356	12,414,693.82	0.006938	160.52%
6개월	0.009388	1.26	0.000384	14,364,224.61	0.001871	19.93%
1년	0.012369	1.26	0.000384	10,132,220.25	-0.001109	-8.97%
3년	0.168067	1.26	0.000384	5,452,399.36	-0.156808	-93.30%
5년	0.384326	3.43	0.000384	3,710,873.06	-0.373066	-97.07%

ENGEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.014043	0.004669	49.80%	0.009372	0.015858	0.008875	8,950,809.00
03 5월(5) 2024	0.009374	0.001742	22.83%	0.00763	0.014943	0.00763	10,537,520.00
02 5월(5) 2024	0.007632	-0.00664	-46.52%	0.014212	0.014702	0.007458	9,131,691.00
01 5월(5) 2024	0.014272	-0.00121	-7.82%	0.015476	0.015994	0.006487	9,971,493.00
30 4월(4) 2024	0.015482	0.000767	5.21%	0.006281	1.13	0.006194	17,889,147.00
29 4월(4) 2024	0.014715	0.001659	12.71%	0.013072	0.016177	0.006535	9,894,108.00
28 4월(4) 2024	0.013056	-0.001865	-12.50%	0.01491	0.014926	0.006443	11,850,205.00
27 4월(4) 2024	0.014921	0.000488	3.38%	0.014438	0.015049	0.006535	11,241,360.00
26 4월(4) 2024	0.014433	0.004813	50.03%	0.009616	0.016285	0.006509	9,311,217.00
25 4월(4) 2024	0.00962	-0.004648	-32.58%	0.014307	0.016807	0.006845	7,557,586.00
24 4월(4) 2024	0.014268	0.000457	3.31%	0.013794	0.016912	0.00743	9,194,335.00
23 4월(4) 2024	0.013812	0.005258	61.48%	0.006281	0.016941	0.004005	14,945,062.00
22 4월(4) 2024	0.008553	0.00000900	0.11%	0.008523	0.016531	0.006657	8,592,533.00
21 4월(4) 2024	0.008544	0.001323	18.32%	0.01017	0.016484	0.006704	9,322,607.00
20 4월(4) 2024	0.007221	-0.007703	-51.62%	0.014882	0.016329	0.007193	11,654,308.00
19 4월(4) 2024	0.014924	0.002838	23.48%	0.012098	0.0162	0.006298	10,309,430.00
18 4월(4) 2024	0.012086	0.000685	6.01%	0.011422	0.015987	0.006434	12,844,133.00
17 4월(4) 2024	0.011401	0.000654	6.09%	0.010756	0.016252	0.007682	12,129,356.00
16 4월(4) 2024	0.010747	-0.002835	-20.87%	0.006281	0.01633	0.006194	13,018,111.00
15 4월(4) 2024	0.013581	0.001249	10.12%	0.012162	0.016967	0.006692	12,086,673.00
14 4월(4) 2024	0.012332	-0.004122	-25.05%	0.016473	0.017335	0.006868	11,268,531.00
13 4월(4) 2024	0.016454	-0.001181	-6.70%	0.017652	0.017706	0.006814	9,820,494.00
12 4월(4) 2024	0.017635	0.006473	57.98%	0.011142	0.017685	0.007145	10,941,843.00
11 4월(4) 2024	0.011163	-0.004145	-27.08%	0.015294	0.017205	0.007591	10,607,553.00
10 4월(4) 2024	0.015308	0.0074	93.59%	0.00791	0.017558	0.006968	10,416,847.00
09 4월(4) 2024	0.007907	-0.001709	-17.77%	0.006281	1.25	0.006194	15,223,971.00
08 4월(4) 2024	0.009616	-0.007583	-44.09%	0.017171	0.017349	0.007026	12,752,767.00
07 4월(4) 2024	0.0172	-0.000377	-2.14%	0.017515	0.017591	0.006878	11,744,642.00
06 4월(4) 2024	0.017577	0.00494	39.09%	0.012651	0.018274	0.006794	11,637,875.00
05 4월(4) 2024	0.012637	0.004694	59.09%	0.007914	0.017198	0.006871	12,355,955.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관