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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01968 | $0.02124 | $0.01711 | $0.02017 | $455,591 | $0 |
| 2019-07-02 | $0.02018 | $0.02100 | $0.01629 | $0.01820 | $314,462 | $0 |
| 2019-07-03 | $0.01820 | $0.02644 | $0.01820 | $0.02200 | $282,987 | $0 |
| 2019-07-04 | $0.02200 | $0.04368 | $0.02179 | $0.02186 | $27,920.46 | $0 |
| 2019-07-05 | $0.02185 | $0.02416 | $0.01658 | $0.01986 | $88,573.03 | $0 |
| 2019-07-06 | $0.01985 | $0.02170 | $0.01702 | $0.01893 | $28,844.07 | $0 |
| 2019-07-07 | $0.01893 | $0.02169 | $0.01665 | $0.02071 | $4,369.06 | $0 |
| 2019-07-08 | $0.02071 | $0.02502 | $0.01142 | $0.01903 | $214,308 | $0 |
| 2019-07-09 | $0.01892 | $0.02012 | $0.01477 | $0.01621 | $82,670.98 | $0 |
| 2019-07-10 | $0.01621 | $0.01926 | $0.01618 | $0.01794 | $7,754.62 | $0 |
| 2019-07-11 | $0.01794 | $0.02037 | $0.01565 | $0.01765 | $4,210.60 | $0 |
| 2019-07-12 | $0.01766 | $0.03132 | $0.01719 | $0.02634 | $100,476 | $0 |
| 2019-07-13 | $0.02634 | $0.02675 | $0.02081 | $0.02218 | $253,862 | $0 |
| 2019-07-14 | $0.02219 | $0.02483 | $0.01806 | $0.02016 | $159,463 | $0 |
| 2019-07-15 | $0.02017 | $0.02091 | $0.01683 | $0.01951 | $467,378 | $0 |
| 2019-07-16 | $0.01949 | $0.02003 | $0.01450 | $0.01456 | $529,848 | $0 |
| 2019-07-17 | $0.01451 | $0.01624 | $0.01358 | $0.01558 | $507,233 | $0 |
| 2019-07-18 | $0.01559 | $0.01825 | $0.01440 | $0.01811 | $317,662 | $0 |
| 2019-07-19 | $0.01811 | $0.01821 | $0.01613 | $0.01726 | $348,541 | $0 |
| 2019-07-20 | $0.01716 | $0.01783 | $0.01580 | $0.01649 | $330,023 | $0 |
| 2019-07-21 | $0.01649 | $0.01690 | $0.01536 | $0.01599 | $341,694 | $0 |
| 2019-07-22 | $0.01599 | $0.01689 | $0.01471 | $0.01500 | $273,594 | $0 |
| 2019-07-23 | $0.01500 | $0.01557 | $0.01370 | $0.01449 | $3,652.47 | $0 |
| 2019-07-24 | $0.01449 | $0.01449 | $0.01152 | $0.01155 | $4,758.73 | $0 |
| 2019-07-25 | $0.01155 | $0.01301 | $0.01014 | $0.01169 | $120,301 | $0 |
| 2019-07-26 | $0.01169 | $0.01561 | $0.01060 | $0.01193 | $7,779.14 | $0 |
| 2019-07-27 | $0.01193 | $0.01338 | $0.01111 | $0.01184 | $125,121 | $0 |
| 2019-07-28 | $0.01184 | $0.01241 | $0.01125 | $0.01172 | $1,951.01 | $0 |
| 2019-07-29 | $0.01172 | $0.01189 | $0.01118 | $0.01143 | $357,826 | $0 |
| 2019-07-30 | $0.01143 | $0.01182 | $0.009757 | $0.01142 | $349,103 | $0 |
| 2019-07-31 | $0.01141 | $0.01182 | $0.01040 | $0.01069 | $2,701.87 | $0 |