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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.01117 | $0.01336 | $0.007299 | $0.008015 | $1,908.52 | $1,592,302 |
| 2020-07-02 | $0.008009 | $0.01166 | $0.008003 | $0.008229 | $2,070.41 | $1,634,811 |
| 2020-07-03 | $0.008230 | $0.01166 | $0.008101 | $0.01160 | $1,901.06 | $2,303,669 |
| 2020-07-04 | $0.01159 | $0.01171 | $0.008075 | $0.008216 | $1,642.62 | $1,632,289 |
| 2020-07-05 | $0.008216 | $0.01165 | $0.004122 | $0.01099 | $2,668.95 | $2,184,208 |
| 2020-07-06 | $0.01099 | $0.01892 | $0.006883 | $0.009151 | $1,581.42 | $1,818,049 |
| 2020-07-07 | $0.01013 | $0.01453 | $0.008746 | $0.01001 | $2,444.78 | $1,989,231 |
| 2020-07-08 | $0.01196 | $0.01391 | $0.009296 | $0.009908 | $2,044.09 | $1,968,533 |
| 2020-07-09 | $0.009912 | $0.009930 | $0.009486 | $0.009549 | $13.24 | $1,897,061 |
| 2020-07-10 | $0.009543 | $0.01384 | $0.009442 | $0.009510 | $61.97 | $1,889,418 |
| 2020-07-11 | $0.009509 | $0.01900 | $0.009286 | $0.01896 | $838.15 | $3,766,395 |
| 2020-07-12 | $0.01896 | $0.01902 | $0.01888 | $0.01890 | $0.03780 | $3,754,980 |
| 2020-07-13 | $0.01890 | $0.01897 | $0.007085 | $0.007094 | $754.06 | $1,409,405 |
| 2020-07-14 | $0.007094 | $0.01315 | $0.007086 | $0.01309 | $4.46 | $2,600,551 |
| 2020-07-15 | $0.01309 | $0.01314 | $0.01307 | $0.01308 | $0 | $2,599,573 |
| 2020-07-16 | $0.01308 | $0.01308 | $0.01308 | $0.01308 | $0 | $2,599,573 |
| 2020-07-17 | $0.01308 | $0.01308 | $0.007186 | $0.007197 | $585.07 | $1,429,867 |
| 2020-07-18 | $0.007197 | $0.01305 | $0.004117 | $0.004125 | $1,250.73 | $819,605 |
| 2020-07-19 | $0.004125 | $0.01150 | $0.004119 | $0.01146 | $475.66 | $2,277,120 |
| 2020-07-20 | $0.01146 | $0.01153 | $0.004645 | $0.004658 | $12.84 | $925,427 |
| 2020-07-21 | $0.004658 | $0.004670 | $0.004629 | $0.004657 | $0 | $925,146 |
| 2020-07-22 | $0.004657 | $0.004657 | $0.004657 | $0.004657 | $0 | $925,146 |
| 2020-07-23 | $0.004657 | $0.004657 | $0.004657 | $0.004657 | $0 | $925,146 |
| 2020-07-24 | $0.004657 | $0.004657 | $0.004657 | $0.004657 | $0 | $925,146 |
| 2020-07-25 | $0.004657 | $0.01001 | $0.004657 | $0.009985 | $0.4059 | $1,983,823 |
| 2020-07-26 | $0.009981 | $0.01001 | $0.005532 | $0.007792 | $98.36 | $1,548,072 |
| 2020-07-27 | $0.007791 | $0.008027 | $0.007774 | $0.007913 | $133.27 | $1,572,167 |
| 2020-07-28 | $0.007910 | $0.007945 | $0.007867 | $0.007908 | $0 | $1,571,154 |
| 2020-07-29 | $0.007908 | $0.007908 | $0.004778 | $0.004811 | $0.02405 | $955,779 |
| 2020-07-30 | $0.004811 | $0.004838 | $0.004802 | $0.004811 | $0 | $955,851 |
| 2020-07-31 | $0.004811 | $0.01135 | $0.004811 | $0.008501 | $478.35 | $1,688,841 |