Bitex Global XBX Coin XBX
Xếp hạng #?
21:16:17 24/03/2021
Bitex Global XBX Coin (XBX)
Không theo dõi
Lịch sử giá Bitex Global XBX Coin (XBX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02664 | $0.04118 | $0.02171 | $0.02493 | $93,032.07 | $0 |
| 2019-04-02 | $0.02495 | $0.04305 | $0.02453 | $0.03432 | $1,156,127 | $0 |
| 2019-04-03 | $0.03432 | $0.03838 | $0.03238 | $0.03356 | $1,573,577 | $0 |
| 2019-04-04 | $0.03363 | $0.03495 | $0.03165 | $0.03297 | $991,901 | $0 |
| 2019-04-05 | $0.03302 | $0.03483 | $0.03292 | $0.03460 | $993,206 | $0 |
| 2019-04-06 | $0.03456 | $0.03734 | $0.03391 | $0.03523 | $983,675 | $0 |
| 2019-04-07 | $0.03519 | $0.03841 | $0.03516 | $0.03812 | $1,124,342 | $0 |
| 2019-04-08 | $0.03812 | $0.03997 | $0.03720 | $0.03977 | $1,165,761 | $0 |
| 2019-04-09 | $0.03977 | $0.03977 | $0.03770 | $0.03876 | $1,036,615 | $0 |
| 2019-04-10 | $0.03875 | $0.04234 | $0.03853 | $0.04230 | $832,982 | $0 |
| 2019-04-11 | $0.04232 | $0.04271 | $0.03695 | $0.03766 | $881,368 | $0 |
| 2019-04-12 | $0.03765 | $0.04037 | $0.03628 | $0.04009 | $1,082,966 | $0 |
| 2019-04-13 | $0.04009 | $0.04143 | $0.03976 | $0.04107 | $1,132,962 | $0 |
| 2019-04-14 | $0.04107 | $0.04470 | $0.04034 | $0.04470 | $705,528 | $0 |
| 2019-04-15 | $0.04470 | $0.04659 | $0.04164 | $0.04256 | $1,194,112 | $0 |
| 2019-04-16 | $0.04256 | $0.04677 | $0.04229 | $0.04659 | $1,321,992 | $0 |
| 2019-04-17 | $0.04652 | $0.04790 | $0.04627 | $0.04681 | $1,189,096 | $0 |
| 2019-04-18 | $0.04683 | $0.05091 | $0.04180 | $0.05041 | $1,510,182 | $0 |
| 2019-04-19 | $0.05041 | $0.05549 | $0.04730 | $0.05459 | $1,607,238 | $0 |
| 2019-04-20 | $0.05461 | $0.06965 | $0.05453 | $0.05985 | $1,811,713 | $0 |
| 2019-04-21 | $0.05987 | $0.06036 | $0.05764 | $0.05920 | $1,751,319 | $0 |
| 2019-04-22 | $0.05917 | $0.06433 | $0.05226 | $0.06343 | $2,070,380 | $0 |
| 2019-04-23 | $0.06350 | $0.07062 | $0.06307 | $0.06887 | $1,885,643 | $0 |
| 2019-04-24 | $0.06887 | $0.07191 | $0.06603 | $0.06743 | $2,013,763 | $0 |
| 2019-04-25 | $0.06754 | $0.07830 | $0.06739 | $0.07450 | $1,884,310 | $0 |
| 2019-04-26 | $0.07485 | $0.08300 | $0.07060 | $0.08193 | $2,230,565 | $0 |
| 2019-04-27 | $0.08203 | $0.09639 | $0.08162 | $0.09472 | $3,262,698 | $0 |
| 2019-04-28 | $0.09478 | $0.1031 | $0.09445 | $0.1002 | $2,967,723 | $0 |
| 2019-04-29 | $0.1004 | $0.1100 | $0.09171 | $0.1086 | $3,464,076 | $0 |
| 2019-04-30 | $0.1086 | $0.1161 | $0.04023 | $0.07933 | $1,237,854 | $0 |