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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0008631 | $0.0009431 | $0.0007199 | $0.0009362 | $92,304.06 | $185,988 |
| 2020-01-02 | $0.0008640 | $0.0009369 | $0.0008345 | $0.0009078 | $84,660.12 | $180,360 |
| 2020-01-03 | $0.0009080 | $0.0009643 | $0.0008293 | $0.0009550 | $90,772.50 | $189,732 |
| 2020-01-04 | $0.0008811 | $0.0009688 | $0.0008762 | $0.0009641 | $89,604.40 | $191,542 |
| 2020-01-05 | $0.0008892 | $0.0009826 | $0.0008872 | $0.0009626 | $89,173.36 | $191,236 |
| 2020-01-06 | $0.0009634 | $0.001012 | $0.0008890 | $0.0009323 | $89,389.58 | $185,219 |
| 2020-01-07 | $0.0009323 | $0.001062 | $0.0008586 | $0.001061 | $103,714 | $210,881 |
| 2020-01-08 | $0.001061 | $0.001090 | $0.0008747 | $0.0008888 | $91,435.25 | $176,571 |
| 2020-01-09 | $0.0008873 | $0.0009702 | $0.0008610 | $0.0008667 | $82,784.36 | $172,198 |
| 2020-01-10 | $0.0008676 | $0.0009743 | $0.0008502 | $0.0008992 | $84,622.42 | $178,653 |
| 2020-01-11 | $0.0008992 | $0.0009864 | $0.0008847 | $0.0009639 | $96,240.64 | $191,508 |
| 2020-01-12 | $0.0009637 | $0.001553 | $0.0009601 | $0.001065 | $89,808.55 | $211,650 |
| 2020-01-13 | $0.001066 | $0.001066 | $0.001049 | $0.001056 | $0 | $209,864 |
| 2020-01-14 | $0.001056 | $0.001120 | $0.0009553 | $0.001062 | $23,665.29 | $210,983 |
| 2020-01-15 | $0.0009719 | $0.001068 | $0.0008844 | $0.0009707 | $82,068.65 | $192,853 |
| 2020-01-16 | $0.0009709 | $0.001489 | $0.0009476 | $0.0009603 | $96,274.87 | $190,781 |
| 2020-01-17 | $0.0009604 | $0.001072 | $0.0009547 | $0.0009812 | $20,708.22 | $194,946 |
| 2020-01-18 | $0.0009810 | $0.001603 | $0.0009713 | $0.001340 | $10,458.53 | $266,150 |
| 2020-01-19 | $0.001340 | $0.001466 | $0.001034 | $0.001045 | $91,224.55 | $207,633 |
| 2020-01-20 | $0.001045 | $0.001048 | $0.0009418 | $0.0009514 | $3.43 | $189,016 |
| 2020-01-21 | $0.0009510 | $0.001052 | $0.0009492 | $0.001050 | $69,811.57 | $208,596 |
| 2020-01-22 | $0.001049 | $0.001056 | $0.001035 | $0.001042 | $54,414.04 | $206,948 |
| 2020-01-23 | $0.001042 | $0.001044 | $0.0009158 | $0.0009260 | $17,594.86 | $183,973 |
| 2020-01-24 | $0.0009260 | $0.0009371 | $0.0008511 | $0.0009299 | $10,530.78 | $184,736 |
| 2020-01-25 | $0.0009296 | $0.0009298 | $0.0009118 | $0.0009194 | $104,618 | $182,661 |
| 2020-01-26 | $0.0009193 | $0.0009465 | $0.0009147 | $0.0009463 | $100,451 | $188,011 |
| 2020-01-27 | $0.0009469 | $0.0009866 | $0.0009464 | $0.0009730 | $0 | $193,316 |
| 2020-01-28 | $0.0009730 | $0.001375 | $0.0009730 | $0.001125 | $14,638.23 | $223,547 |
| 2020-01-29 | $0.001126 | $0.001131 | $0.001107 | $0.001118 | $92,521.17 | $222,143 |
| 2020-01-30 | $0.001117 | $0.001148 | $0.001107 | $0.001143 | $5.72 | $227,102 |
| 2020-01-31 | $0.001143 | $0.001144 | $0.001110 | $0.001122 | $111.27 | $222,843 |