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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01069 | $0.01130 | $0.009958 | $0.01051 | $768.03 | $0 |
| 2019-08-02 | $0.01051 | $0.01264 | $0.008733 | $0.009873 | $6,349.21 | $0 |
| 2019-08-03 | $0.009871 | $0.01093 | $0.008759 | $0.009181 | $791.31 | $0 |
| 2019-08-04 | $0.009183 | $0.01050 | $0.008381 | $0.008884 | $2,123.23 | $0 |
| 2019-08-05 | $0.008882 | $0.01579 | $0.008581 | $0.01391 | $1,405.69 | $0 |
| 2019-08-06 | $0.01389 | $0.01447 | $0.006197 | $0.006655 | $140,813 | $0 |
| 2019-08-07 | $0.006653 | $0.008271 | $0.006520 | $0.006866 | $59,350.56 | $0 |
| 2019-08-08 | $0.006866 | $0.007063 | $0.006341 | $0.006581 | $208,499 | $0 |
| 2019-08-09 | $0.006578 | $0.007099 | $0.006341 | $0.006497 | $218,072 | $0 |
| 2019-08-10 | $0.006497 | $0.01957 | $0.006419 | $0.008322 | $540,875 | $0 |
| 2019-08-11 | $0.008305 | $0.008305 | $0.004033 | $0.006330 | $6,818.43 | $0 |
| 2019-08-12 | $0.006332 | $0.006833 | $0.005441 | $0.005816 | $135,440 | $0 |
| 2019-08-13 | $0.005817 | $0.008821 | $0.005214 | $0.005858 | $512,091 | $0 |
| 2019-08-14 | $0.006096 | $0.009263 | $0.005538 | $0.008304 | $1,015,577 | $0 |
| 2019-08-15 | $0.008304 | $0.008625 | $0.006725 | $0.007751 | $157,966 | $0 |
| 2019-08-16 | $0.007750 | $0.008291 | $0.006858 | $0.007201 | $3,865.85 | $0 |
| 2019-08-17 | $0.007203 | $0.008390 | $0.005678 | $0.005725 | $327,016 | $0 |
| 2019-08-18 | $0.005724 | $0.006101 | $0.005640 | $0.005891 | $573,349 | $0 |
| 2019-08-19 | $0.005894 | $0.006276 | $0.005870 | $0.006276 | $728,822 | $0 |
| 2019-08-20 | $0.006276 | $0.006286 | $0.005942 | $0.006127 | $532,102 | $0 |
| 2019-08-21 | $0.006231 | $0.006250 | $0.003852 | $0.005269 | $449,618 | $0 |
| 2019-08-22 | $0.005082 | $0.005394 | $0.004809 | $0.005189 | $576,473 | $0 |
| 2019-08-23 | $0.005189 | $0.005537 | $0.004813 | $0.005338 | $705,915 | $0 |
| 2019-08-24 | $0.005337 | $0.008304 | $0.004461 | $0.004673 | $575,132 | $0 |
| 2019-08-25 | $0.004673 | $0.006506 | $0.001374 | $0.004851 | $617,049 | $0 |
| 2019-08-26 | $0.004858 | $0.005672 | $0.002673 | $0.004514 | $589,914 | $0 |
| 2019-08-27 | $0.003201 | $0.005688 | $0.002845 | $0.004818 | $692,040 | $0 |
| 2019-08-28 | $0.004818 | $0.006570 | $0.004171 | $0.005614 | $702,517 | $0 |
| 2019-08-29 | $0.005613 | $0.007296 | $0.003878 | $0.004480 | $281,218 | $0 |
| 2019-08-30 | $0.004480 | $0.007099 | $0.003795 | $0.006025 | $594,556 | $0 |
| 2019-08-31 | $0.006028 | $0.006695 | $0.005445 | $0.006640 | $99,437.96 | $0 |