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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001122 | $0.001134 | $0.001118 | $0.001127 | $124.83 | $223,994 |
| 2020-02-02 | $0.001127 | $0.001420 | $0.001106 | $0.001403 | $0 | $278,646 |
| 2020-02-03 | $0.001403 | $0.001434 | $0.001112 | $0.001209 | $1,506.92 | $240,275 |
| 2020-02-04 | $0.001209 | $0.001214 | $0.001185 | $0.001195 | $0 | $237,349 |
| 2020-02-05 | $0.001195 | $0.001228 | $0.001131 | $0.001156 | $15,171.20 | $229,604 |
| 2020-02-06 | $0.001156 | $0.001162 | $0.0004835 | $0.0009745 | $42,996.64 | $193,615 |
| 2020-02-07 | $0.0008772 | $0.004123 | $0.0005888 | $0.001372 | $122,922 | $272,676 |
| 2020-02-08 | $0.001372 | $0.002622 | $0.0008828 | $0.001086 | $49,395.53 | $215,751 |
| 2020-02-09 | $0.001086 | $0.001780 | $0.0008885 | $0.001013 | $87,403.10 | $201,354 |
| 2020-02-10 | $0.001115 | $0.002026 | $0.001007 | $0.001184 | $62,777.69 | $235,198 |
| 2020-02-11 | $0.001184 | $0.001715 | $0.001169 | $0.001429 | $29,567.34 | $284,002 |
| 2020-02-12 | $0.001429 | $0.001645 | $0.001335 | $0.001345 | $52,143.63 | $267,310 |
| 2020-02-13 | $0.001345 | $0.001541 | $0.001316 | $0.001431 | $81,147.80 | $284,329 |
| 2020-02-14 | $0.001432 | $0.001750 | $0.001421 | $0.001446 | $91,297.41 | $287,286 |
| 2020-02-15 | $0.001446 | $0.001740 | $0.001381 | $0.001387 | $26,091.65 | $275,466 |
| 2020-02-16 | $0.001387 | $0.001504 | $0.001360 | $0.001490 | $59,255.59 | $295,969 |
| 2020-02-17 | $0.001491 | $0.003241 | $0.001465 | $0.002714 | $94,345.58 | $539,225 |
| 2020-02-18 | $0.002809 | $0.003217 | $0.001637 | $0.002436 | $107,290 | $483,894 |
| 2020-02-19 | $0.002538 | $0.002542 | $0.002114 | $0.002308 | $103,689 | $458,628 |
| 2020-02-20 | $0.002115 | $0.002505 | $0.001723 | $0.002212 | $150,727 | $439,429 |
| 2020-02-21 | $0.002211 | $0.003188 | $0.001920 | $0.002229 | $145,105 | $442,860 |
| 2020-02-22 | $0.002230 | $0.002523 | $0.002021 | $0.002225 | $149,696 | $442,134 |
| 2020-02-23 | $0.002225 | $0.003562 | $0.002128 | $0.003379 | $220,591 | $671,288 |
| 2020-02-24 | $0.003284 | $0.003492 | $0.002782 | $0.003185 | $188,247 | $632,868 |
| 2020-02-25 | $0.003185 | $0.003273 | $0.002713 | $0.002893 | $58,396.24 | $574,852 |
| 2020-02-26 | $0.002800 | $0.003336 | $0.002749 | $0.003086 | $88,639.09 | $613,165 |
| 2020-02-27 | $0.002910 | $0.003115 | $0.002700 | $0.002816 | $198,932 | $559,527 |
| 2020-02-28 | $0.002728 | $0.003190 | $0.001963 | $0.002594 | $105,323 | $515,361 |
| 2020-02-29 | $0.002593 | $0.003299 | $0.002439 | $0.003181 | $68,866.76 | $631,935 |