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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003068 | $0.003736 | $0.002311 | $0.003334 | $418,120 | $0 |
| 2019-10-02 | $0.003334 | $0.003671 | $0.002232 | $0.002935 | $379,732 | $0 |
| 2019-10-03 | $0.002935 | $0.003674 | $0.002280 | $0.002972 | $392,603 | $0 |
| 2019-10-04 | $0.003302 | $0.003461 | $0.002293 | $0.003036 | $367,013 | $0 |
| 2019-10-05 | $0.003036 | $0.003287 | $0.002389 | $0.003173 | $291,725 | $0 |
| 2019-10-06 | $0.003174 | $0.003224 | $0.002244 | $0.002955 | $276,684 | $0 |
| 2019-10-07 | $0.002555 | $0.003238 | $0.002290 | $0.002966 | $334,292 | $589,310 |
| 2019-10-08 | $0.002883 | $0.003161 | $0.002620 | $0.002717 | $376,920 | $539,882 |
| 2019-10-09 | $0.002717 | $0.003281 | $0.002614 | $0.003092 | $419,024 | $614,333 |
| 2019-10-10 | $0.002835 | $0.003268 | $0.002306 | $0.002411 | $325,156 | $479,004 |
| 2019-10-11 | $0.002497 | $0.002840 | $0.002406 | $0.002657 | $380,337 | $527,824 |
| 2019-10-12 | $0.002656 | $0.002765 | $0.002573 | $0.002666 | $215,519 | $529,613 |
| 2019-10-13 | $0.002665 | $0.002711 | $0.002645 | $0.002660 | $6,798.90 | $528,401 |
| 2019-10-14 | $0.002660 | $0.002675 | $0.002510 | $0.002595 | $328,051 | $515,559 |
| 2019-10-15 | $0.002597 | $0.002679 | $0.002291 | $0.002542 | $225,630 | $504,978 |
| 2019-10-16 | $0.002542 | $0.002779 | $0.002243 | $0.002731 | $187,912 | $542,665 |
| 2019-10-17 | $0.002652 | $0.002731 | $0.002561 | $0.002592 | $330,464 | $514,889 |
| 2019-10-18 | $0.002591 | $0.002684 | $0.002315 | $0.002471 | $315,741 | $490,981 |
| 2019-10-19 | $0.002631 | $0.002737 | $0.002383 | $0.002558 | $326,287 | $508,177 |
| 2019-10-20 | $0.002558 | $0.002712 | $0.002071 | $0.002220 | $261,228 | $441,120 |
| 2019-10-21 | $0.002467 | $0.002566 | $0.002218 | $0.002389 | $304,224 | $474,638 |
| 2019-10-22 | $0.002472 | $0.002644 | $0.002340 | $0.002500 | $325,980 | $496,766 |
| 2019-10-23 | $0.002420 | $0.002587 | $0.001932 | $0.001946 | $185,221 | $386,630 |
| 2019-10-24 | $0.001947 | $0.002928 | $0.001936 | $0.002172 | $256,792 | $431,531 |
| 2019-10-25 | $0.002172 | $0.002525 | $0.002100 | $0.002515 | $184,171 | $499,708 |
| 2019-10-26 | $0.002514 | $0.003019 | $0.001916 | $0.002499 | $251,075 | $496,411 |
| 2019-10-27 | $0.002499 | $0.002662 | $0.0007627 | $0.002389 | $238,077 | $474,566 |
| 2019-10-28 | $0.002482 | $0.002546 | $0.002215 | $0.002221 | $213,987 | $441,264 |
| 2019-10-29 | $0.002221 | $0.002474 | $0.002170 | $0.002262 | $249,454 | $449,469 |
| 2019-10-30 | $0.002263 | $0.002263 | $0.001930 | $0.002117 | $223,915 | $420,552 |
| 2019-10-31 | $0.002025 | $0.002152 | $0.001895 | $0.002115 | $218,010 | $420,273 |