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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006641 | $0.007098 | $0.006437 | $0.007065 | $15,932.04 | $0 |
| 2019-09-02 | $0.007066 | $0.01331 | $0.006816 | $0.009729 | $53,620.00 | $0 |
| 2019-09-03 | $0.009731 | $0.01135 | $0.009389 | $0.01108 | $126,728 | $0 |
| 2019-09-04 | $0.01108 | $0.01470 | $0.009197 | $0.01058 | $273,892 | $0 |
| 2019-09-05 | $0.01058 | $0.01077 | $0.009496 | $0.009566 | $10,610.53 | $0 |
| 2019-09-06 | $0.009566 | $0.01118 | $0.009230 | $0.009319 | $37,564.82 | $0 |
| 2019-09-07 | $0.009325 | $0.009606 | $0.008911 | $0.008932 | $69,349.05 | $0 |
| 2019-09-08 | $0.008925 | $0.009555 | $0.008733 | $0.008802 | $44,551.00 | $0 |
| 2019-09-09 | $0.008802 | $0.009761 | $0.008686 | $0.009288 | $561,654 | $0 |
| 2019-09-10 | $0.009285 | $0.009435 | $0.008534 | $0.008590 | $282,462 | $0 |
| 2019-09-11 | $0.008590 | $0.008736 | $0.007134 | $0.007228 | $16,498.65 | $0 |
| 2019-09-12 | $0.007228 | $0.008495 | $0.007059 | $0.007678 | $17,578.11 | $0 |
| 2019-09-13 | $0.007680 | $0.007995 | $0.006499 | $0.007100 | $5,887.90 | $0 |
| 2019-09-14 | $0.007094 | $0.01445 | $0.007065 | $0.008533 | $38,606.87 | $0 |
| 2019-09-15 | $0.008533 | $0.008548 | $0.007902 | $0.007922 | $4,259.96 | $0 |
| 2019-09-16 | $0.007921 | $0.009014 | $0.007229 | $0.007497 | $147,902 | $0 |
| 2019-09-17 | $0.007396 | $0.007503 | $0.006846 | $0.006952 | $138,008 | $0 |
| 2019-09-18 | $0.006853 | $0.007241 | $0.004597 | $0.006001 | $388,284 | $0 |
| 2019-09-19 | $0.005857 | $0.007498 | $0.004561 | $0.006056 | $323,554 | $0 |
| 2019-09-20 | $0.006065 | $0.006340 | $0.004907 | $0.005400 | $328,721 | $0 |
| 2019-09-21 | $0.005803 | $0.005908 | $0.004702 | $0.004913 | $563,863 | $0 |
| 2019-09-22 | $0.005111 | $0.005821 | $0.002317 | $0.003526 | $466,545 | $0 |
| 2019-09-23 | $0.004826 | $0.004944 | $0.002325 | $0.003792 | $480,043 | $0 |
| 2019-09-24 | $0.003792 | $0.004776 | $0.002744 | $0.004264 | $540,139 | $0 |
| 2019-09-25 | $0.004265 | $0.004339 | $0.002908 | $0.003050 | $384,290 | $0 |
| 2019-09-26 | $0.002964 | $0.004068 | $0.002767 | $0.003321 | $423,944 | $0 |
| 2019-09-27 | $0.003162 | $0.004130 | $0.002809 | $0.003547 | $428,429 | $0 |
| 2019-09-28 | $0.003548 | $0.004037 | $0.003525 | $0.004036 | $431,791 | $0 |
| 2019-09-29 | $0.003956 | $0.004125 | $0.003551 | $0.003560 | $210,015 | $0 |
| 2019-09-30 | $0.003560 | $0.003794 | $0.002264 | $0.003398 | $433,985 | $0 |