enq币今日最新价格 实时

$ 0.00039943 涨幅：+0.00%
更新时间：2024-07-01 06:20:11

24H最高/最低价格

H：¥0.0058 / $0.00080067
L：¥0.0058 / $0.00079831

2023年最高价格/最低价格

H：¥0.08 / $0.01 (2023-05-05)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥2.99 / $0.411377
L：¥0.0015 / $0.00019997

Enecuum交易平台推荐

欧易OKX 币安Binance
enq走势图加载中...
  • enq币历史价格表
  • enq币概况
2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-29 0 0.000569 0.000569 0 0 --
2023-12-25 0 0.000569 0.000569 0 0 --
2023-12-13 0 0.000569 0.000569 0 0 --
2023-12-12 0 0.000569 0.000569 0 0 --
2023-11-26 0 0.000569 0.000569 0 0 --
2023-11-17 0 0.000569 0.000569 0 0 --
2023-11-15 0 0.000569 0.000569 0 0 --
2023-11-05 0.00088341 0.00096728 0.00086725 0.00089464 1.2万 1.27%
2023-11-04 0.001231 0.001256 0.00077873 0.00086986 2.46万 -29.34%
2023-11-03 0.00136 0.00141 0.00112 0.001231 3.26万 -9.49%
2023-11-02 0.002173 0.002173 0.001094 0.001357 8.81万 -37.55%
2023-11-01 0.002426 0.003941 0.002032 0.002173 8.38万 -10.43%
2023-10-31 0.002399 0.002596 0.002361 0.002399 4217.12 --
2023-10-30 0.002429 0.002538 0.002382 0.00241 5581.64 -0.78%
2023-10-29 0.002386 0.002493 0.002339 0.002429 6434.76 1.8%
2023-10-28 0.002609 0.00265 0.002344 0.002386 1.93万 -8.55%
2023-10-27 0.002438 0.002689 0.002411 0.002568 1.22万 5.33%
2023-10-26 0.002536 0.00261 0.002329 0.002426 1.63万 -4.34%
2023-10-25 0.002317 0.00255 0.002272 0.002536 2.44万 9.45%
2023-10-24 0.00228 0.002319 0.002257 0.002317 5912.18 1.62%
2023-10-23 0.00226 0.002306 0.00225 0.002271 5574.08 0.49%
2023-10-22 0.00241 0.002426 0.002105 0.002259 1.43万 -6.27%
2023-10-21 0.00243 0.002479 0.002391 0.002414 6528.79 -0.66%
2023-10-20 0.002399 0.00245 0.002399 0.00243 3045.23 1.29%
2023-10-19 0.002499 0.002499 0.002378 0.002399 8950.65 -4%
2023-10-18 0.002745 0.002745 0.002464 0.002499 2.18万 -8.96%
2023-10-17 0.00251 0.00306 0.00239 0.002745 4.75万 9.36%
2023-10-15 0.002364 0.002498 0.002329 0.002342 1.07万 -0.93%
2023-10-14 0.002293 0.002499 0.002278 0.002364 1.21万 3.1%
2023-10-12 0.002304 0.002316 0.002181 0.002202 5524.38 -4.43%
2023-10-11 0.002353 0.002353 0.002272 0.002304 4171.31 -2.08%
2023-10-10 0.002429 0.002499 0.002341 0.002353 9669.52 -3.13%
2023-10-09 0.002283 0.002489 0.002268 0.002429 2.23万 6.4%
2023-10-08 0.002144 0.002329 0.002126 0.002283 1.56万 6.48%
2023-10-07 0.002125 0.002159 0.002094 0.002144 4660.33 0.89%
2023-10-06 0.002072 0.002164 0.002055 0.002114 6419.63 2.03%
2023-10-05 0.0021 0.002124 0.002047 0.002072 4436.34 -1.33%
2023-10-04 0.002207 0.002207 0.002064 0.0021 1.32万 -4.85%
2023-10-03 0.002109 0.002207 0.002063 0.002207 1.48万 4.65%
2023-10-02 0.002066 0.002119 0.002066 0.002109 4997.84 2.08%
2023-10-01 0.00211 0.00212 0.002061 0.002066 8155.77 -2.09%
2023-09-30 0.002115 0.00216 0.002084 0.00211 1.12万 -0.24%
2023-09-29 0.00218 0.002209 0.002113 0.002114 7297.69 -3.03%
2023-09-28 0.002068 0.00218 0.002061 0.00218 3943.43 5.42%
2023-09-27 0.002139 0.002146 0.002024 0.002068 9261.41 -3.32%
2023-09-26 0.002115 0.002124 0.00207 0.002106 4167.89 -0.43%
2023-09-25 0.002129 0.002136 0.002094 0.002115 6597.95 -0.66%
2023-09-24 0.002213 0.002225 0.002083 0.002129 1.8万 -3.8%
2023-09-23 0.00233 0.002388 0.00206 0.002213 4.28万 -5.02%
2023-09-22 0.00237 0.002427 0.00231 0.00233 9910.5 -1.69%
2023-09-21 0.002419 0.002429 0.002349 0.00237 6388.85 -2.03%
2023-09-20 0.00245 0.002465 0.002378 0.002419 8181.3 -1.27%
2023-09-19 0.00242 0.002458 0.00238 0.00245 1.45万 1.24%
2023-09-18 0.002569 0.00261 0.0024 0.00242 2.17万 -5.8%
2023-09-17 0.002658 0.002689 0.002539 0.002569 9219.44 -3.35%
2023-09-16 0.0026 0.002749 0.002572 0.002658 9697.6 2.23%
2023-09-15 0.00246 0.002609 0.002459 0.0026 1.05万 5.69%
2023-09-14 0.00249 0.002567 0.002401 0.00246 1.08万 -1.2%
2023-09-13 0.002459 0.002498 0.002359 0.002498 9189.67 1.59%
2023-09-09 0.002548 0.002736 0.002548 0.002629 2.15万 3.18%
2023-09-08 0.002479 0.002908 0.00246 0.002522 5.15万 1.73%
2023-09-07 0.002479 0.002548 0.002401 0.00248 2.18万 0.04%
2023-09-06 0.002706 0.002731 0.00243 0.002479 1.74万 -8.39%
2023-09-05 0.00266 0.002788 0.002632 0.002706 1.14万 1.73%
2023-09-04 0.002858 0.002859 0.0026 0.00266 1.22万 -6.93%
2023-09-03 0.002849 0.002899 0.002739 0.002858 1.32万 0.32%
2023-09-02 0.00308 0.003099 0.002789 0.002849 2.71万 -7.5%
2023-09-01 0.003189 0.003269 0.002956 0.00308 4.95万 -3.42%
2023-08-31 0.003277 0.003919 0.003143 0.003189 18.54万 -2.69%
2023-08-30 0.002449 0.003399 0.002352 0.003277 15.39万 33.81%
2023-08-29 0.002689 0.002689 0.00234 0.002449 5.63万 -8.93%
2023-08-28 0.00253 0.003089 0.00253 0.002689 10.12万 6.28%
2023-08-27 0.002417 0.002569 0.00234 0.00253 4.31万 4.68%
2023-08-26 0.002638 0.00292 0.002258 0.002417 8.44万 -8.38%
2023-08-25 0.003032 0.00343 0.0026 0.002638 7.12万 -12.99%
2023-08-24 0.002721 0.003198 0.002581 0.003032 8.88万 11.43%
2023-08-22 0.003439 0.003449 0.003094 0.00314 10.97万 -8.69%
2023-08-21 0.004699 0.004699 0.003083 0.003439 21.56万 -26.81%
2023-08-20 0.005169 0.005169 0.00445 0.004709 16.04万 -8.9%
2023-08-19 0.005319 0.006185 0.005039 0.005169 10.62万 -2.82%
2023-08-18 0.005659 0.0057 0.00522 0.005319 2.21万 -6.01%
2023-08-17 0.005718 0.005888 0.005514 0.005659 2.75万 -1.03%
2023-08-16 0.00602 0.006027 0.005542 0.005718 2.44万 -5.02%
2023-08-15 0.005671 0.006068 0.005671 0.00602 4.73万 6.15%
2023-08-03 0.006069 0.006139 0.00583 0.00591 1.88万 -2.62%
2023-08-02 0.00624 0.006399 0.00581 0.006069 4.35万 -2.74%
2023-08-01 0.00632 0.006569 0.005882 0.00624 7.28万 -1.27%
2023-07-31 0.005837 0.006874 0.005751 0.00632 13.76万 8.27%
2023-07-30 0.00552 0.005861 0.00552 0.005837 2.02万 5.74%
2023-07-29 0.005599 0.005708 0.005201 0.00552 3.19万 -1.41%
2023-07-28 0.005229 0.005609 0.004999 0.005599 4.02万 7.08%
2023-07-27 0.005599 0.005709 0.0051 0.005229 3.91万 -6.61%
2023-07-26 0.00576 0.00577 0.00558 0.005599 2.73万 -2.8%
2023-07-25 0.00584 0.00587 0.00566 0.005763 6.82万 -1.32%
2023-07-24 0.005888 0.005892 0.0057 0.00584 6.85万 -0.82%
2023-07-23 0.005816 0.006099 0.00569 0.005888 1.92万 1.24%
2023-07-22 0.00579 0.005879 0.00569 0.00581 5.04万 0.35%
2023-07-21 0.005929 0.005949 0.00568 0.00579 7.35万 -2.34%
2023-07-20 0.00581 0.005939 0.00568 0.005929 7.6万 2.05%
2023-07-19 0.005839 0.005929 0.005699 0.00581 6.28万 -0.5%
2023-07-18 0.006058 0.006068 0.00575 0.005839 2.38万 -3.62%
2023-07-17 0.006209 0.006228 0.005821 0.006058 5.93万 -2.43%
2023-07-16 0.006321 0.006369 0.00602 0.006209 7.08万 -1.77%
2023-07-15 0.00618 0.006609 0.005941 0.006321 10.3万 2.28%
2023-07-14 0.006382 0.006533 0.00602 0.00618 9.56万 -3.17%
2023-07-13 0.006651 0.00673 0.006354 0.006354 3.16万 -4.47%
2023-07-11 0.006751 0.006816 0.006401 0.00647 7.34万 -4.16%
2023-07-10 0.006389 0.006889 0.006349 0.006751 2.56万 5.67%
2023-07-09 0.006418 0.006539 0.005918 0.006389 5.02万 -0.45%
2023-07-08 0.006719 0.006799 0.006369 0.006418 4.31万 -4.48%
2023-07-07 0.006785 0.007077 0.006604 0.006719 4.19万 -0.97%
2023-07-05 0.00708 0.007479 0.006829 0.007131 7.43万 0.72%
2023-07-04 0.00709 0.007628 0.00696 0.00708 6.61万 -0.14%
2023-07-03 0.007299 0.007465 0.00697 0.00709 3.41万 -2.86%
2023-07-02 0.007008 0.007348 0.00671 0.007299 9.49万 4.15%
2023-07-01 0.007439 0.007647 0.00694 0.006983 5.56万 -6.13%
2023-06-30 0.008061 0.008089 0.00735 0.007439 8.16万 -7.72%
2023-06-28 0.008019 0.008298 0.007751 0.007949 2.97万 -0.87%
2023-06-26 0.007719 0.008049 0.007612 0.007663 3.15万 -0.73%
2023-06-25 0.008295 0.008648 0.007713 0.007719 14.32万 -6.94%
2023-06-22 0.00956 0.010283 0.008 0.008817 19.72万 -7.77%
2023-06-21 0.0092 0.010048 0.008818 0.00956 12.47万 3.91%
2023-06-20 0.00924 0.009648 0.007911 0.00919 36.43万 -0.54%
2023-06-19 0.0071 0.009529 0.0071 0.00924 31.92万 30.14%
2023-06-18 0.00669 0.007199 0.006622 0.007199 3.71万 7.61%
2023-06-17 0.006739 0.006818 0.006601 0.00669 1.98万 -0.73%
2023-06-16 0.007151 0.007419 0.006614 0.006739 3.96万 -5.76%
2023-06-15 0.006401 0.007719 0.006351 0.007151 6.41万 11.72%
2023-06-14 0.0064 0.006519 0.006285 0.006446 1万 0.72%
2023-06-13 0.006398 0.006649 0.006251 0.0064 2.56万 0.03%
2023-06-12 0.006552 0.006599 0.006206 0.006398 1.92万 -2.35%
2023-06-11 0.007181 0.007279 0.006201 0.006552 4.76万 -8.76%
2023-06-10 0.006939 0.007269 0.0066 0.007181 5.09万 3.49%
2023-06-09 0.007149 0.007189 0.00679 0.006939 3.65万 -2.94%
2023-06-08 0.006739 0.007989 0.006739 0.007149 10.95万 6.08%
2023-06-07 0.00674 0.006919 0.006619 0.006739 2.47万 -0.01%
2023-06-06 0.006959 0.007319 0.006652 0.00674 3.33万 -3.15%
2023-06-05 0.007049 0.007109 0.0067 0.006959 4.54万 -1.28%
2023-06-04 0.007318 0.007448 0.006765 0.00698 5.59万 -4.62%
2023-06-03 0.007279 0.007899 0.00722 0.007318 13.61万 0.54%
2023-06-02 0.007158 0.007339 0.00708 0.007279 3.75万 1.69%
2023-06-01 0.00735 0.007493 0.007063 0.007158 6.35万 -2.61%
2023-05-31 0.007493 0.007859 0.007274 0.00735 7.19万 -1.91%
2023-05-30 0.007572 0.007933 0.0073 0.007493 7.78万 -1.04%
2023-05-29 0.00707 0.007572 0.007016 0.007572 5.95万 7.1%
2023-05-28 0.007198 0.007349 0.007046 0.00707 4.62万 -1.78%
2023-05-27 0.007609 0.007693 0.00706 0.007184 7.17万 -5.59%
2023-05-26 0.007733 0.00783 0.00747 0.007609 5.53万 -1.6%
2023-05-25 0.007963 0.007969 0.007721 0.007733 3.84万 -2.89%
2023-05-24 0.00795 0.008049 0.007793 0.007963 3.73万 0.16%
2023-05-23 0.009002 0.009002 0.007527 0.00795 16.64万 -11.69%
2023-05-22 0.00771 0.009262 0.00759 0.00899 17.34万 16.6%
2023-05-21 0.007599 0.007785 0.00735 0.00771 7.86万 1.46%
2023-05-20 0.007509 0.007775 0.00735 0.007599 5.61万 1.2%
2023-05-19 0.007729 0.00777 0.00734 0.007539 6.08万 -2.46%
2023-05-18 0.008254 0.008254 0.00743 0.007729 13.69万 -6.36%
2023-05-17 0.008207 0.008975 0.008102 0.008254 8.82万 0.57%
2023-05-16 0.008053 0.008431 0.007893 0.008207 11.52万 1.91%
2023-05-15 0.008101 0.008199 0.00791 0.008053 5.1万 -0.59%
2023-05-14 0.008439 0.008499 0.008051 0.008101 11.23万 -4.01%
2023-05-13 0.00812 0.008682 0.007999 0.008439 7.63万 3.93%
2023-05-12 0.008393 0.008873 0.008062 0.00812 7.47万 -3.25%
2023-05-11 0.0081 0.008457 0.007881 0.008393 10.66万 3.62%
2023-05-10 0.008845 0.009106 0.008083 0.0081 10.03万 -8.42%
2023-05-05 0.010009 0.010539 0.009493 0.009889 30.01万 -1.2%
2023-05-04 0 0.000000000211 0.000000000211 0 0 --
2023-05-03 0 0.000000000211 0.000000000211 0 0 --
2023-04-29 0 0.000000000211 0.000000000211 0 0 --
2023-04-26 0 0.000000000211 0.000000000211 0 0 --
2023-04-24 0 0.000000000211 0.000000000211 0 0 --
2023-04-22 0 0.000000000211 0.000000000211 0 0 --
2023-04-21 0 0.000000000211 0.000000000211 0 0 --
2023-04-20 0 0.000000000211 0.000000000211 0 0 --
2023-04-19 0 0.000000000211 0.000000000211 0 0 --
2023-04-14 0 0.000000000211 0.000000000211 0 0 --
2023-04-11 0 0.000000000211 0.000000000211 0 0 --
2023-04-09 0 0.000000000211 0.000000000211 0 0 --
2023-04-08 0 0.000000000211 0.000000000211 0 0 --
2023-04-02 0 0.000000000211 0.000000000211 0 0 --
2023-04-01 0 0.000000000211 0.000000000211 0 0 --
2023-03-29 0 0.000000000211 0.000000000211 0 0 --
2023-03-21 0 0.000000000211 0.000000000211 0 0 --
2023-03-18 0 0.000000000211 0.000000000211 0 0 --
2023-03-17 0 0.000000000211 0.000000000211 0 0 --
2023-03-14 0 0.000000000211 0.000000000211 0 0 --
2023-03-12 0 0.000000000211 0.000000000211 0 0 --
2023-03-10 0 0.000000000211 0.000000000211 0 0 --
2023-03-09 0 0.000000000211 0.000000000211 0 0 --
2023-03-08 0 0.000000000211 0.000000000211 0 0 --
2023-03-07 0 0.000000000211 0.000000000211 0 0 --
2023-03-05 0 0.000000000211 0.000000000211 0 0 --
2023-03-01 0 0.000000000211 0.000000000211 0 0 --
2023-02-24 0 0.000000000211 0.000000000211 0 0 --
2023-02-23 0 0.000000000211 0.000000000211 0 0 --
2023-02-21 0 0.000000000211 0.000000000211 0 0 --
2023-02-20 0 0.000000000211 0.000000000211 0 0 --
2023-02-17 0 0.000000000211 0.000000000211 0 0 --
2023-02-13 0 0.000000000211 0.000000000211 0 0 --
2023-02-11 0 0.000000000211 0.000000000211 0 0 --
2023-02-10 0 0.000000000211 0.000000000211 0 0 --
2023-02-09 0 0.000000000211 0.000000000211 0 0 --
2023-02-08 0 0.000000000211 0.000000000211 0 0 --
2023-02-07 0 0.000000000211 0.000000000211 0 0 --
2023-02-05 0 0.000000000211 0.000000000211 0 0 --
2023-02-03 0 0.000000000211 0.000000000211 0 0 --
2023-02-02 0 0.000000000211 0.000000000211 0 0 --
2023-01-31 0 0.000000000211 0.000000000211 0 0 --
2023-01-30 0 0.000000000211 0.000000000211 0 0 --
2023-01-29 0 0.000000000211 0.000000000211 0 0 --
2023-01-28 0 0.000000000211 0.000000000211 0 0 --
2023-01-27 0 0.000000000211 0.000000000211 0 0 --
2023-01-26 0 0.000000000211 0.000000000211 0 0 --
2023-01-24 0 0.000000000211 0.000000000211 0 0 --
2023-01-23 0 0.000000000211 0.000000000211 0 0 --
2023-01-20 0 0.000000000211 0.000000000211 0 0 --
2023-01-19 0 0.000000000211 0.000000000211 0 0 --
2023-01-18 0 0.000000000211 0.000000000211 0 0 --
2023-01-17 0 0.000000000211 0.000000000211 0 0 --
2023-01-16 0 0.000000000211 0.000000000211 0 0 --
2023-01-15 0 0.000000000211 0.000000000211 0 0 --
2023-01-10 0 0.000000000211 0.000000000211 0 0 --
2023-01-07 0 0.000000000211 0.000000000211 0 0 --
2023-01-05 0 0.000000000211 0.000000000211 0 0 --
2023-01-03 0 0.000000000211 0.000000000211 0 0 --
2023-01-02 0 0.000000000211 0.000000000211 0 0 --

回顶部