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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001095 | $0.001656 | $0.0004951 | $0.0005309 | $300.51 | $105,479 |
| 2020-04-02 | $0.0005307 | $0.0005421 | $0.0005273 | $0.0005418 | $0 | $107,649 |
| 2020-04-03 | $0.0005418 | $0.001493 | $0.0005418 | $0.001482 | $31,006.80 | $294,422 |
| 2020-04-04 | $0.001482 | $0.001511 | $0.0008889 | $0.0008929 | $25.08 | $177,389 |
| 2020-04-05 | $0.0008934 | $0.0008953 | $0.0008716 | $0.0008824 | $0 | $175,304 |
| 2020-04-06 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $175,304 |
| 2020-04-07 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $175,304 |
| 2020-04-08 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $175,304 |
| 2020-04-09 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $175,304 |
| 2020-04-10 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $175,304 |
| 2020-04-11 | $0.0008824 | $0.0008936 | $0.0008813 | $0.0008903 | $0 | $176,878 |
| 2020-04-12 | $0.0008906 | $0.0008962 | $0.0008839 | $0.0008892 | $0 | $176,653 |
| 2020-04-13 | $0.0008892 | $0.0008892 | $0.0008892 | $0.0008892 | $0 | $176,653 |
| 2020-04-14 | $0.0008892 | $0.03099 | $0.0008892 | $0.01244 | $29,321.36 | $2,471,466 |
| 2020-04-15 | $0.01206 | $0.01627 | $0.006373 | $0.01234 | $34,063.12 | $2,451,018 |
| 2020-04-16 | $0.01222 | $0.02127 | $0.006345 | $0.01430 | $40,667.18 | $2,840,815 |
| 2020-04-17 | $0.01637 | $0.01657 | $0.008310 | $0.01358 | $37,409.81 | $2,697,043 |
| 2020-04-18 | $0.01358 | $0.01457 | $0.008984 | $0.01138 | $30,447.21 | $2,261,028 |
| 2020-04-19 | $0.01151 | $0.01232 | $0.008751 | $0.01085 | $30,028.42 | $2,156,294 |
| 2020-04-20 | $0.01080 | $0.01107 | $0.007709 | $0.008498 | $23,127.42 | $1,688,357 |
| 2020-04-21 | $0.009265 | $0.01210 | $0.007814 | $0.01128 | $45,228.49 | $2,240,576 |
| 2020-04-22 | $0.01111 | $0.01586 | $0.007806 | $0.01347 | $37,077.55 | $2,675,234 |
| 2020-04-23 | $0.01171 | $0.01564 | $0.007802 | $0.01144 | $28,949.77 | $2,272,772 |
| 2020-04-24 | $0.01345 | $0.01458 | $0.007863 | $0.01081 | $29,012.73 | $2,147,887 |
| 2020-04-25 | $0.01266 | $0.01309 | $0.007904 | $0.01222 | $29,460.01 | $2,427,057 |
| 2020-04-26 | $0.01291 | $0.01306 | $0.008021 | $0.01151 | $49,046.24 | $2,285,752 |
| 2020-04-27 | $0.01020 | $0.01187 | $0.008031 | $0.01151 | $59,342.87 | $2,286,609 |
| 2020-04-28 | $0.01035 | $0.01186 | $0.008028 | $0.009851 | $48,388.22 | $1,957,139 |
| 2020-04-29 | $0.009907 | $0.01096 | $0.005286 | $0.007264 | $37,009.29 | $1,443,144 |
| 2020-04-30 | $0.007511 | $0.009765 | $0.005004 | $0.007175 | $35,371.41 | $1,425,439 |