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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.004640 | $0.005682 | $0.003997 | $0.004617 | $1,306.09 | $917,269 |
| 2020-06-02 | $0.004614 | $0.005662 | $0.004246 | $0.004591 | $2,105.39 | $912,124 |
| 2020-06-03 | $0.004591 | $0.005012 | $0.003989 | $0.004493 | $1,915.95 | $892,587 |
| 2020-06-04 | $0.004492 | $0.004906 | $0.003992 | $0.004206 | $1,352.56 | $835,618 |
| 2020-06-05 | $0.004206 | $0.005425 | $0.004112 | $0.004664 | $1,686.60 | $926,581 |
| 2020-06-06 | $0.004664 | $0.005394 | $0.004493 | $0.004897 | $2,155.92 | $972,955 |
| 2020-06-07 | $0.004897 | $0.007400 | $0.004118 | $0.005862 | $4,055.61 | $1,164,600 |
| 2020-06-08 | $0.005862 | $0.007002 | $0.004135 | $0.005065 | $1,410.99 | $1,006,206 |
| 2020-06-09 | $0.005349 | $0.007530 | $0.004631 | $0.006323 | $2,063.66 | $1,256,133 |
| 2020-06-10 | $0.006325 | $0.009633 | $0.004807 | $0.005386 | $1,381.47 | $1,070,130 |
| 2020-06-11 | $0.005387 | $0.007623 | $0.004852 | $0.005035 | $1,300.07 | $1,000,259 |
| 2020-06-12 | $0.005038 | $0.007135 | $0.005012 | $0.006714 | $1,775.63 | $1,333,818 |
| 2020-06-13 | $0.005574 | $0.007137 | $0.005114 | $0.005821 | $1,658.69 | $1,156,427 |
| 2020-06-14 | $0.005660 | $0.009046 | $0.005503 | $0.008448 | $2,579.37 | $1,678,295 |
| 2020-06-15 | $0.008448 | $0.008965 | $0.005447 | $0.006828 | $1,860.55 | $1,356,499 |
| 2020-06-16 | $0.006827 | $0.008398 | $0.005323 | $0.006649 | $1,879.22 | $1,320,972 |
| 2020-06-17 | $0.006647 | $0.007673 | $0.005357 | $0.007297 | $1,910.72 | $1,449,767 |
| 2020-06-18 | $0.007298 | $0.008888 | $0.005541 | $0.007913 | $2,493.42 | $1,572,156 |
| 2020-06-19 | $0.007005 | $0.009008 | $0.006100 | $0.006590 | $3,795.28 | $1,309,295 |
| 2020-06-20 | $0.006595 | $0.009025 | $0.006213 | $0.006229 | $1,837.44 | $1,237,461 |
| 2020-06-21 | $0.006226 | $0.008635 | $0.005609 | $0.005613 | $1,530.35 | $1,115,141 |
| 2020-06-22 | $0.005609 | $0.008337 | $0.005574 | $0.005692 | $967.87 | $1,130,934 |
| 2020-06-23 | $0.005690 | $0.008389 | $0.005688 | $0.008379 | $3,406.35 | $1,664,660 |
| 2020-06-24 | $0.008379 | $0.008386 | $0.006608 | $0.007888 | $2,864.43 | $1,567,177 |
| 2020-06-25 | $0.007882 | $0.008915 | $0.007093 | $0.008397 | $3,513.83 | $1,668,222 |
| 2020-06-26 | $0.008696 | $0.01248 | $0.007928 | $0.009664 | $2,724.17 | $1,919,982 |
| 2020-06-27 | $0.009664 | $0.01389 | $0.006105 | $0.008569 | $2,676.84 | $1,702,388 |
| 2020-06-28 | $0.008569 | $0.01584 | $0.008127 | $0.008626 | $2,420.85 | $1,713,693 |
| 2020-06-29 | $0.008622 | $0.01566 | $0.008600 | $0.009819 | $2,245.40 | $1,950,765 |
| 2020-06-30 | $0.009816 | $0.01401 | $0.008993 | $0.01117 | $1,724.78 | $2,219,320 |