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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03408 | $0.03419 | $0.02500 | $0.02511 | $121.25 | $4,988,393 |
| 2020-09-02 | $0.02509 | $0.02540 | $0.02496 | $0.02506 | $42.33 | $4,978,426 |
| 2020-09-03 | $0.02504 | $0.02515 | $0.01986 | $0.02015 | $214.71 | $4,002,907 |
| 2020-09-04 | $0.02012 | $0.02024 | $0.008028 | $0.008053 | $425.06 | $1,599,973 |
| 2020-09-05 | $0.008059 | $0.02421 | $0.008009 | $0.02402 | $339.73 | $4,771,326 |
| 2020-09-06 | $0.02401 | $0.02417 | $0.007983 | $0.02005 | $338.40 | $3,983,003 |
| 2020-09-07 | $0.02005 | $0.02014 | $0.01492 | $0.01502 | $447.13 | $2,984,349 |
| 2020-09-08 | $0.01501 | $0.01509 | $0.01497 | $0.01503 | $0 | $2,986,105 |
| 2020-09-09 | $0.01503 | $0.01510 | $0.01497 | $0.01504 | $16.57 | $2,987,958 |
| 2020-09-10 | $0.01504 | $0.01997 | $0.01112 | $0.01392 | $419.06 | $2,765,326 |
| 2020-09-11 | $0.01401 | $0.01592 | $0.01103 | $0.01141 | $440.89 | $2,267,629 |
| 2020-09-12 | $0.01131 | $0.01163 | $0.01108 | $0.01131 | $512.24 | $2,247,440 |
| 2020-09-13 | $0.01131 | $0.01228 | $0.01110 | $0.01218 | $57.95 | $2,420,370 |
| 2020-09-14 | $0.01219 | $0.01245 | $0.008810 | $0.009213 | $464.71 | $1,830,437 |
| 2020-09-15 | $0.009213 | $0.01207 | $0.009113 | $0.01183 | $637.89 | $2,349,408 |
| 2020-09-16 | $0.01163 | $0.01205 | $0.008722 | $0.009130 | $579.85 | $1,813,832 |
| 2020-09-17 | $0.009130 | $0.01134 | $0.009088 | $0.01112 | $1,156.62 | $2,208,420 |
| 2020-09-18 | $0.01112 | $0.01118 | $0.01107 | $0.01110 | $6.17 | $2,204,559 |
| 2020-09-19 | $0.01110 | $0.01116 | $0.006308 | $0.006611 | $898.48 | $1,313,444 |
| 2020-09-20 | $0.006612 | $0.008219 | $0.003204 | $0.006313 | $1,741.88 | $1,254,221 |
| 2020-09-21 | $0.006313 | $0.006392 | $0.005183 | $0.005409 | $129.31 | $1,074,639 |
| 2020-09-22 | $0.005419 | $0.01293 | $0.005393 | $0.007213 | $1,080.19 | $1,432,975 |
| 2020-09-23 | $0.007205 | $0.01482 | $0.007203 | $0.01071 | $360.49 | $2,127,765 |
| 2020-09-24 | $0.01071 | $0.01131 | $0.008512 | $0.01001 | $235.30 | $1,989,250 |
| 2020-09-25 | $0.009712 | $0.01083 | $0.007605 | $0.01082 | $24.90 | $2,148,818 |
| 2020-09-26 | $0.01082 | $0.01082 | $0.01041 | $0.01042 | $0.02084 | $2,069,984 |
| 2020-09-27 | $0.01042 | $0.01135 | $0.005701 | $0.005709 | $9.56 | $1,134,140 |
| 2020-09-28 | $0.005709 | $0.01003 | $0.005700 | $0.01001 | $555.97 | $1,988,958 |
| 2020-09-29 | $0.01001 | $0.01131 | $0.01001 | $0.01130 | $0.02752 | $2,244,935 |
| 2020-09-30 | $0.01130 | $0.01130 | $0.004002 | $0.01102 | $2,534.41 | $2,188,386 |