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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002114 | $0.002130 | $0.001828 | $0.001942 | $100,990 | $385,754 |
| 2019-11-02 | $0.001942 | $0.002136 | $0.001846 | $0.001863 | $62,653.69 | $370,227 |
| 2019-11-03 | $0.001864 | $0.002121 | $0.001476 | $0.001754 | $120,098 | $348,480 |
| 2019-11-04 | $0.001660 | $0.001754 | $0.001468 | $0.001602 | $227,114 | $318,269 |
| 2019-11-05 | $0.001602 | $0.001704 | $0.001481 | $0.001588 | $216,844 | $315,570 |
| 2019-11-06 | $0.001588 | $0.001603 | $0.001583 | $0.001590 | $56,925.60 | $315,948 |
| 2019-11-07 | $0.001590 | $0.001593 | $0.001412 | $0.001429 | $559.33 | $283,929 |
| 2019-11-08 | $0.001429 | $0.001744 | $0.001411 | $0.001495 | $63,768.07 | $296,928 |
| 2019-11-09 | $0.001408 | $0.001598 | $0.001406 | $0.001585 | $222,944 | $314,881 |
| 2019-11-10 | $0.001585 | $0.001638 | $0.001407 | $0.001449 | $203,674 | $287,954 |
| 2019-11-11 | $0.001449 | $0.001633 | $0.001391 | $0.001402 | $190,961 | $278,503 |
| 2019-11-12 | $0.001402 | $0.001594 | $0.001050 | $0.001409 | $193,881 | $280,021 |
| 2019-11-13 | $0.001586 | $0.001586 | $0.0009626 | $0.001403 | $144,700 | $278,786 |
| 2019-11-14 | $0.001316 | $0.001567 | $0.0009549 | $0.0009584 | $105,316 | $190,403 |
| 2019-11-15 | $0.0009584 | $0.0009630 | $0.0009340 | $0.0009375 | $119,542 | $186,263 |
| 2019-11-16 | $0.0009377 | $0.001031 | $0.0009352 | $0.001026 | $26,515.92 | $203,809 |
| 2019-11-17 | $0.001026 | $0.002053 | $0.001023 | $0.001454 | $99,512.36 | $288,823 |
| 2019-11-18 | $0.001370 | $0.001731 | $0.001198 | $0.001647 | $13,006.69 | $327,235 |
| 2019-11-19 | $0.001648 | $0.001669 | $0.001257 | $0.001559 | $81,645.60 | $309,720 |
| 2019-11-20 | $0.001559 | $0.001565 | $0.001145 | $0.001382 | $136,268 | $274,601 |
| 2019-11-21 | $0.001382 | $0.001465 | $0.001064 | $0.001147 | $96,405.12 | $227,919 |
| 2019-11-22 | $0.001147 | $0.001382 | $0.0009702 | $0.001095 | $77,103.94 | $217,492 |
| 2019-11-23 | $0.001312 | $0.001325 | $0.001003 | $0.001036 | $67,176.30 | $205,749 |
| 2019-11-24 | $0.001036 | $0.001254 | $0.0005947 | $0.001047 | $67,375.05 | $208,100 |
| 2019-11-25 | $0.001050 | $0.001154 | $0.0007389 | $0.001070 | $29,677.60 | $212,557 |
| 2019-11-26 | $0.001069 | $0.002632 | $0.0008537 | $0.0009379 | $74,289.72 | $186,335 |
| 2019-11-27 | $0.001070 | $0.003422 | $0.0009359 | $0.002407 | $207,229 | $478,281 |
| 2019-11-28 | $0.002560 | $0.003552 | $0.0006876 | $0.001491 | $132,300 | $296,178 |
| 2019-11-29 | $0.001342 | $0.001574 | $0.0006737 | $0.001008 | $78,451.01 | $200,351 |
| 2019-11-30 | $0.001008 | $0.001253 | $0.0006935 | $0.0008316 | $78,714.58 | $165,214 |