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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.008501 | $0.009026 | $0.008459 | $0.008952 | $456.09 | $1,778,549 |
| 2020-08-02 | $0.008968 | $0.009527 | $0.008943 | $0.008996 | $0 | $1,787,306 |
| 2020-08-03 | $0.008996 | $0.01145 | $0.005202 | $0.01133 | $606.83 | $2,251,135 |
| 2020-08-04 | $0.01133 | $0.01141 | $0.01130 | $0.01134 | $0 | $2,252,925 |
| 2020-08-05 | $0.01134 | $0.01134 | $0.005211 | $0.01003 | $10.27 | $1,992,737 |
| 2020-08-06 | $0.01003 | $0.01005 | $0.01000 | $0.01001 | $0 | $1,989,548 |
| 2020-08-07 | $0.01001 | $0.01149 | $0.005192 | $0.01135 | $381.40 | $2,255,789 |
| 2020-08-08 | $0.01135 | $0.01138 | $0.006309 | $0.009999 | $103.38 | $1,986,490 |
| 2020-08-09 | $0.009996 | $0.01009 | $0.009984 | $0.01002 | $0 | $1,991,301 |
| 2020-08-10 | $0.01002 | $0.01005 | $0.005316 | $0.01001 | $19.50 | $1,988,275 |
| 2020-08-11 | $0.01000 | $0.01138 | $0.005583 | $0.005622 | $232.58 | $1,117,039 |
| 2020-08-12 | $0.005619 | $0.01157 | $0.005572 | $0.01145 | $1.14 | $2,274,125 |
| 2020-08-13 | $0.01145 | $0.01155 | $0.006516 | $0.01047 | $354.38 | $2,080,018 |
| 2020-08-14 | $0.01048 | $0.03899 | $0.006443 | $0.03873 | $5,634.79 | $7,693,727 |
| 2020-08-15 | $0.03872 | $0.04812 | $0.01000 | $0.03000 | $31,740.13 | $5,960,598 |
| 2020-08-16 | $0.03003 | $0.04421 | $0.006494 | $0.04403 | $26,926.90 | $8,746,587 |
| 2020-08-17 | $0.04403 | $0.04424 | $0.02602 | $0.04277 | $4,773.43 | $8,498,016 |
| 2020-08-18 | $0.04279 | $0.04297 | $0.02350 | $0.02808 | $4,816.36 | $5,578,436 |
| 2020-08-19 | $0.02807 | $0.03139 | $0.01500 | $0.01504 | $1,473.26 | $2,987,161 |
| 2020-08-20 | $0.01504 | $0.03344 | $0.01498 | $0.03039 | $1,181.55 | $6,037,681 |
| 2020-08-21 | $0.03039 | $0.03216 | $0.02410 | $0.02423 | $953.60 | $4,812,908 |
| 2020-08-22 | $0.02419 | $0.04013 | $0.02105 | $0.02800 | $1,775.53 | $5,563,623 |
| 2020-08-23 | $0.02801 | $0.03011 | $0.02220 | $0.02224 | $1,113.02 | $4,419,106 |
| 2020-08-24 | $0.02225 | $0.02702 | $0.008191 | $0.02603 | $4,268.57 | $5,172,383 |
| 2020-08-25 | $0.02605 | $0.03528 | $0.02000 | $0.03496 | $3,770.78 | $6,945,225 |
| 2020-08-26 | $0.03498 | $0.03502 | $0.01619 | $0.01623 | $808.73 | $3,224,127 |
| 2020-08-27 | $0.01623 | $0.03011 | $0.01614 | $0.03007 | $43.72 | $5,973,607 |
| 2020-08-28 | $0.03007 | $0.03407 | $0.02521 | $0.02605 | $492.06 | $5,174,855 |
| 2020-08-29 | $0.02603 | $0.03479 | $0.02000 | $0.03472 | $597.71 | $6,898,512 |
| 2020-08-30 | $0.03475 | $0.03475 | $0.02503 | $0.03404 | $51.19 | $6,762,127 |
| 2020-08-31 | $0.03404 | $0.03414 | $0.02502 | $0.03409 | $217.32 | $6,771,803 |