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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.005001 | $0.005002 | $0.004609 | $0.004610 | $0.05715 | $915,832 |
| 2020-11-02 | $0.004610 | $0.004611 | $0.004608 | $0.004610 | $0 | $915,965 |
| 2020-11-03 | $0.004610 | $0.004612 | $0.004608 | $0.004611 | $0 | $915,991 |
| 2020-11-04 | $0.004611 | $0.004613 | $0.004608 | $0.004613 | $0 | $916,473 |
| 2020-11-05 | $0.004613 | $0.004613 | $0.004602 | $0.004602 | $55.81 | $914,291 |
| 2020-11-06 | $0.004602 | $0.004604 | $0.004598 | $0.004601 | $0 | $914,179 |
| 2020-11-07 | $0.004601 | $0.007569 | $0.004601 | $0.007567 | $5.04 | $1,503,440 |
| 2020-11-08 | $0.007567 | $0.007569 | $0.007559 | $0.007562 | $0 | $1,502,344 |
| 2020-11-09 | $0.007562 | $0.007566 | $0.004602 | $0.004603 | $168.48 | $914,492 |
| 2020-11-10 | $0.004603 | $0.007565 | $0.004602 | $0.007564 | $0.08006 | $1,502,666 |
| 2020-11-11 | $0.007564 | $0.007566 | $0.004605 | $0.004605 | $0.1520 | $914,796 |
| 2020-11-12 | $0.004605 | $0.004607 | $0.004602 | $0.004602 | $0 | $914,361 |
| 2020-11-13 | $0.004602 | $0.007558 | $0.004601 | $0.007558 | $0.5761 | $1,501,489 |
| 2020-11-14 | $0.007558 | $0.007559 | $0.007550 | $0.007557 | $0 | $1,501,403 |
| 2020-11-15 | $0.007557 | $0.007561 | $0.007555 | $0.007560 | $0 | $1,501,942 |
| 2020-11-16 | $0.007560 | $0.007562 | $0.007557 | $0.007558 | $0 | $1,501,590 |
| 2020-11-17 | $0.007558 | $0.007562 | $0.007554 | $0.007561 | $0 | $1,502,231 |
| 2020-11-18 | $0.007561 | $0.007565 | $0.007555 | $0.007558 | $0 | $1,501,571 |
| 2020-11-19 | $0.007558 | $0.007558 | $0.004755 | $0.004759 | $23.19 | $945,526 |
| 2020-11-20 | $0.004759 | $0.004760 | $0.004757 | $0.004758 | $0 | $945,191 |
| 2020-11-21 | $0.004758 | $0.004758 | $0.004749 | $0.004750 | $0 | $943,724 |
| 2020-11-22 | $0.004750 | $0.004758 | $0.004746 | $0.004752 | $0 | $944,034 |
| 2020-11-23 | $0.004752 | $0.004759 | $0.004751 | $0.004756 | $0 | $944,860 |
| 2020-11-24 | $0.004756 | $0.007555 | $0.004750 | $0.007553 | $339.93 | $1,500,665 |
| 2020-11-25 | $0.007554 | $0.007557 | $0.004999 | $0.007001 | $40.92 | $1,390,829 |
| 2020-11-26 | $0.007000 | $0.007003 | $0.006099 | $0.006113 | $3.68 | $1,214,465 |
| 2020-11-27 | $0.006113 | $0.03496 | $0.006106 | $0.02903 | $1,033.22 | $5,768,375 |
| 2020-11-28 | $0.02903 | $0.02905 | $0.006128 | $0.01802 | $412.30 | $3,579,635 |
| 2020-11-29 | $0.01802 | $0.02703 | $0.01801 | $0.02702 | $2.73 | $5,368,982 |
| 2020-11-30 | $0.02702 | $0.02903 | $0.01201 | $0.02601 | $100.25 | $5,167,470 |