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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003178 | $0.003206 | $0.002959 | $0.003082 | $35,723.95 | $612,389 |
| 2020-03-02 | $0.003082 | $0.003121 | $0.002968 | $0.003097 | $71,844.36 | $615,254 |
| 2020-03-03 | $0.003097 | $0.003105 | $0.002005 | $0.002195 | $22,244.89 | $436,113 |
| 2020-03-04 | $0.002195 | $0.002789 | $0.002104 | $0.002714 | $28,335.63 | $539,185 |
| 2020-03-05 | $0.002714 | $0.002761 | $0.002044 | $0.002635 | $25,199.97 | $523,421 |
| 2020-03-06 | $0.002635 | $0.002921 | $0.002618 | $0.002735 | $31,344.59 | $543,342 |
| 2020-03-07 | $0.002736 | $0.003380 | $0.002637 | $0.003027 | $19,656.59 | $601,331 |
| 2020-03-08 | $0.003027 | $0.003589 | $0.002066 | $0.002429 | $23,484.41 | $482,556 |
| 2020-03-09 | $0.002428 | $0.002742 | $0.002251 | $0.002456 | $9,924.44 | $487,861 |
| 2020-03-10 | $0.002458 | $0.006961 | $0.002440 | $0.003951 | $22,982.04 | $784,900 |
| 2020-03-11 | $0.003872 | $0.005240 | $0.0009227 | $0.001582 | $6,156.26 | $314,315 |
| 2020-03-12 | $0.001266 | $0.002001 | $0.0007887 | $0.0009331 | $3,384.20 | $185,389 |
| 2020-03-13 | $0.001031 | $0.001887 | $0.0006908 | $0.001109 | $2,049.95 | $220,278 |
| 2020-03-14 | $0.001114 | $0.001629 | $0.0007683 | $0.0007759 | $2,397.22 | $154,157 |
| 2020-03-15 | $0.0007759 | $0.001396 | $0.0007265 | $0.001341 | $4,274.83 | $266,444 |
| 2020-03-16 | $0.0008581 | $0.001326 | $0.0007633 | $0.001250 | $4,083.37 | $248,318 |
| 2020-03-17 | $0.001100 | $0.002379 | $0.0006766 | $0.001041 | $4,139.77 | $206,755 |
| 2020-03-18 | $0.001139 | $0.001533 | $0.0006896 | $0.0008877 | $61,299.17 | $176,360 |
| 2020-03-19 | $0.0008877 | $0.001320 | $0.0006705 | $0.0008659 | $2,793.54 | $172,028 |
| 2020-03-20 | $0.0008037 | $0.001299 | $0.0005879 | $0.001179 | $2,731.41 | $234,206 |
| 2020-03-21 | $0.001179 | $0.001310 | $0.0007328 | $0.001173 | $2,086.06 | $232,950 |
| 2020-03-22 | $0.001173 | $0.001209 | $0.0007174 | $0.0008748 | $2,276.17 | $173,803 |
| 2020-03-23 | $0.0008748 | $0.001091 | $0.0006472 | $0.0008364 | $2,655.57 | $166,164 |
| 2020-03-24 | $0.0009648 | $0.001119 | $0.0007037 | $0.0008083 | $2,720.88 | $160,596 |
| 2020-03-25 | $0.0008079 | $0.001032 | $0.0006655 | $0.0007343 | $2,068.41 | $145,890 |
| 2020-03-26 | $0.0007343 | $0.0007414 | $0.0006579 | $0.0006711 | $45.32 | $133,328 |
| 2020-03-27 | $0.0006711 | $0.0006788 | $0.0006449 | $0.0006464 | $32.32 | $128,417 |
| 2020-03-28 | $0.0006468 | $0.001131 | $0.0005000 | $0.001123 | $69.90 | $223,129 |
| 2020-03-29 | $0.001123 | $0.001123 | $0.0008274 | $0.0008280 | $42.07 | $164,500 |
| 2020-03-30 | $0.0008269 | $0.001256 | $0.0007390 | $0.0009014 | $733.27 | $179,075 |
| 2020-03-31 | $0.0008983 | $0.001611 | $0.0008316 | $0.001095 | $2,096.07 | $217,468 |