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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07931 | $0.09363 | $0.05975 | $0.06637 | $739,005 | $0 |
| 2019-05-02 | $0.06639 | $0.06957 | $0.04322 | $0.05908 | $1,715,252 | $0 |
| 2019-05-03 | $0.05912 | $0.06721 | $0.04505 | $0.06002 | $1,524,122 | $0 |
| 2019-05-04 | $0.06002 | $0.06772 | $0.05663 | $0.06686 | $1,822,030 | $0 |
| 2019-05-05 | $0.06685 | $0.06769 | $0.06303 | $0.06559 | $1,788,892 | $0 |
| 2019-05-06 | $0.06561 | $0.1136 | $0.06420 | $0.1065 | $3,450,824 | $0 |
| 2019-05-07 | $0.1065 | $0.1422 | $0.1065 | $0.1364 | $4,351,651 | $0 |
| 2019-05-08 | $0.1363 | $0.1495 | $0.1334 | $0.1472 | $4,581,733 | $0 |
| 2019-05-09 | $0.1471 | $0.1759 | $0.1471 | $0.1755 | $5,345,669 | $0 |
| 2019-05-10 | $0.1756 | $0.2009 | $0.1756 | $0.1949 | $5,960,563 | $0 |
| 2019-05-11 | $0.1954 | $0.2696 | $0.1947 | $0.2588 | $7,997,657 | $0 |
| 2019-05-12 | $0.2588 | $0.2978 | $0.1418 | $0.2111 | $3,370,563 | $0 |
| 2019-05-13 | $0.2111 | $0.2558 | $0.1569 | $0.2325 | $263,450 | $0 |
| 2019-05-14 | $0.2326 | $0.2480 | $0.1579 | $0.1825 | $4,814,423 | $0 |
| 2019-05-15 | $0.1823 | $0.2125 | $0.1224 | $0.1228 | $2,517,585 | $0 |
| 2019-05-16 | $0.1227 | $0.1866 | $0.07104 | $0.09846 | $991,317 | $0 |
| 2019-05-17 | $0.09837 | $0.09898 | $0.04497 | $0.05797 | $213,174 | $0 |
| 2019-05-18 | $0.05797 | $0.1005 | $0.05779 | $0.07316 | $955,880 | $0 |
| 2019-05-19 | $0.07303 | $0.09895 | $0.07293 | $0.09721 | $2,807,237 | $0 |
| 2019-05-20 | $0.09721 | $0.09730 | $0.07077 | $0.08184 | $1,976,136 | $0 |
| 2019-05-21 | $0.08179 | $0.08278 | $0.05907 | $0.07090 | $403,491 | $0 |
| 2019-05-22 | $0.07090 | $0.07132 | $0.05267 | $0.06115 | $131,064 | $0 |
| 2019-05-23 | $0.06115 | $0.06292 | $0.05459 | $0.06016 | $126,528 | $0 |
| 2019-05-24 | $0.06168 | $0.06773 | $0.05565 | $0.06055 | $1,142,510 | $0 |
| 2019-05-25 | $0.06055 | $0.06474 | $0.04440 | $0.04834 | $345,458 | $0 |
| 2019-05-26 | $0.04828 | $0.06351 | $0.04807 | $0.06024 | $163,405 | $0 |
| 2019-05-27 | $0.06024 | $0.06476 | $0.05837 | $0.05995 | $70,234.51 | $0 |
| 2019-05-28 | $0.05842 | $0.06299 | $0.04813 | $0.06089 | $64,805.05 | $0 |
| 2019-05-29 | $0.06089 | $0.07354 | $0.05638 | $0.07215 | $1,985,088 | $0 |
| 2019-05-30 | $0.07215 | $0.07330 | $0.03463 | $0.05948 | $150,960 | $0 |
| 2019-05-31 | $0.05948 | $0.06229 | $0.03794 | $0.04252 | $86,646.12 | $0 |