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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007175 | $0.009011 | $0.004724 | $0.005535 | $32,032.18 | $1,099,654 |
| 2020-05-02 | $0.005391 | $0.005798 | $0.004364 | $0.005589 | $30,013.47 | $1,110,381 |
| 2020-05-03 | $0.005198 | $0.005780 | $0.004376 | $0.005310 | $28,372.45 | $1,054,909 |
| 2020-05-04 | $0.005241 | $0.005657 | $0.003328 | $0.003564 | $20,056.10 | $708,150 |
| 2020-05-05 | $0.003959 | $0.005848 | $0.002009 | $0.005168 | $28,378.09 | $1,026,657 |
| 2020-05-06 | $0.005208 | $0.005809 | $0.004163 | $0.004834 | $25,602.83 | $960,393 |
| 2020-05-07 | $0.004834 | $0.005795 | $0.002487 | $0.004549 | $21,953.52 | $903,756 |
| 2020-05-08 | $0.004549 | $0.005714 | $0.002765 | $0.003747 | $19,052.26 | $744,505 |
| 2020-05-09 | $0.004982 | $0.005105 | $0.002851 | $0.003605 | $15,455.36 | $716,264 |
| 2020-05-10 | $0.004907 | $0.005025 | $0.002663 | $0.004511 | $14,924.95 | $896,137 |
| 2020-05-11 | $0.003708 | $0.004878 | $0.002186 | $0.004694 | $12,878.69 | $932,599 |
| 2020-05-12 | $0.004735 | $0.004874 | $0.002201 | $0.004117 | $10,363.71 | $817,952 |
| 2020-05-13 | $0.004497 | $0.004851 | $0.003358 | $0.004089 | $10,811.78 | $812,288 |
| 2020-05-14 | $0.004090 | $0.004857 | $0.002297 | $0.003296 | $9,345.03 | $654,752 |
| 2020-05-15 | $0.003611 | $0.004621 | $0.002204 | $0.003952 | $6,839.93 | $785,103 |
| 2020-05-16 | $0.004467 | $0.004596 | $0.003311 | $0.004168 | $6,911.71 | $827,977 |
| 2020-05-17 | $0.003389 | $0.004232 | $0.002510 | $0.003573 | $6,106.20 | $709,810 |
| 2020-05-18 | $0.003557 | $0.004201 | $0.002506 | $0.003496 | $6,203.88 | $694,582 |
| 2020-05-19 | $0.003253 | $0.004195 | $0.002398 | $0.003067 | $6,711.31 | $609,262 |
| 2020-05-20 | $0.003202 | $0.004000 | $0.002389 | $0.003419 | $5,559.17 | $679,178 |
| 2020-05-21 | $0.003394 | $0.004119 | $0.002486 | $0.003742 | $5,938.80 | $743,350 |
| 2020-05-22 | $0.003760 | $0.004100 | $0.002887 | $0.003754 | $7,361.89 | $745,909 |
| 2020-05-23 | $0.003813 | $0.004015 | $0.003008 | $0.003510 | $7,016.97 | $697,282 |
| 2020-05-24 | $0.003428 | $0.004159 | $0.002491 | $0.003846 | $6,379.95 | $764,055 |
| 2020-05-25 | $0.003576 | $0.004125 | $0.002494 | $0.004113 | $6,583.52 | $817,053 |
| 2020-05-26 | $0.004113 | $0.004113 | $0.002595 | $0.003184 | $5,005.64 | $632,525 |
| 2020-05-27 | $0.003184 | $0.004146 | $0.002600 | $0.003372 | $5,275.25 | $669,910 |
| 2020-05-28 | $0.004113 | $0.004133 | $0.002603 | $0.003060 | $3,860.46 | $608,017 |
| 2020-05-29 | $0.003060 | $0.003816 | $0.002599 | $0.002757 | $750.49 | $547,748 |
| 2020-05-30 | $0.002972 | $0.004504 | $0.002783 | $0.004293 | $1,563.35 | $852,978 |
| 2020-05-31 | $0.004293 | $0.007497 | $0.003627 | $0.004636 | $1,636.73 | $921,044 |