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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04252 | $0.04766 | $0.03953 | $0.04336 | $74,966.04 | $0 |
| 2019-06-02 | $0.04336 | $0.05687 | $0.03059 | $0.04120 | $118,182 | $0 |
| 2019-06-03 | $0.04120 | $0.04341 | $0.03407 | $0.03678 | $47,681.54 | $0 |
| 2019-06-04 | $0.03673 | $0.03864 | $0.02380 | $0.02398 | $202,819 | $0 |
| 2019-06-05 | $0.02397 | $0.03169 | $0.02396 | $0.02991 | $29,012.46 | $0 |
| 2019-06-06 | $0.02992 | $0.03127 | $0.02798 | $0.03067 | $23,322.92 | $0 |
| 2019-06-07 | $0.02833 | $0.03332 | $0.02827 | $0.02917 | $29,760.64 | $0 |
| 2019-06-08 | $0.02916 | $0.03250 | $0.02886 | $0.02948 | $6,275.18 | $0 |
| 2019-06-09 | $0.02948 | $0.03125 | $0.02383 | $0.02422 | $24,128.11 | $0 |
| 2019-06-10 | $0.02416 | $0.02695 | $0.02387 | $0.02677 | $436,330 | $0 |
| 2019-06-11 | $0.02672 | $0.02692 | $0.01583 | $0.01588 | $209,396 | $0 |
| 2019-06-12 | $0.01591 | $0.02525 | $0.01236 | $0.01560 | $32,143.67 | $0 |
| 2019-06-13 | $0.01561 | $0.01770 | $0.01472 | $0.01647 | $4,301.36 | $0 |
| 2019-06-14 | $0.01648 | $0.02109 | $0.01441 | $0.01815 | $5,352.01 | $0 |
| 2019-06-15 | $0.01816 | $0.02835 | $0.01802 | $0.02828 | $4,434.11 | $0 |
| 2019-06-16 | $0.02828 | $0.05011 | $0.02676 | $0.03367 | $12,983.25 | $0 |
| 2019-06-17 | $0.03370 | $0.04795 | $0.02995 | $0.04199 | $86,263.72 | $0 |
| 2019-06-18 | $0.03964 | $0.04130 | $0.03167 | $0.03389 | $25,080.51 | $0 |
| 2019-06-19 | $0.03392 | $0.03671 | $0.03286 | $0.03403 | $20,192.88 | $0 |
| 2019-06-20 | $0.03402 | $0.04007 | $0.03387 | $0.03621 | $104.36 | $0 |
| 2019-06-21 | $0.03624 | $0.04053 | $0.03623 | $0.04046 | $1,643,268 | $0 |
| 2019-06-22 | $0.04078 | $0.05204 | $0.03989 | $0.04992 | $840,175 | $0 |
| 2019-06-23 | $0.04987 | $0.05117 | $0.03894 | $0.04382 | $459,305 | $0 |
| 2019-06-24 | $0.04382 | $0.04666 | $0.04272 | $0.04391 | $1,152,662 | $0 |
| 2019-06-25 | $0.04391 | $0.04695 | $0.03819 | $0.03867 | $581,267 | $0 |
| 2019-06-26 | $0.03867 | $0.03970 | $0.02660 | $0.03156 | $291,221 | $0 |
| 2019-06-27 | $0.03156 | $0.03229 | $0.01829 | $0.02240 | $174,453 | $0 |
| 2019-06-28 | $0.02243 | $0.02718 | $0.02062 | $0.02712 | $240,684 | $0 |
| 2019-06-29 | $0.02715 | $0.02715 | $0.02346 | $0.02458 | $54,001.08 | $0 |
| 2019-06-30 | $0.02456 | $0.02510 | $0.01968 | $0.01968 | $492,821 | $0 |