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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02601 | $0.02605 | $0.008010 | $0.008010 | $19.01 | $1,591,427 |
| 2020-12-02 | $0.008011 | $0.02402 | $0.008003 | $0.02402 | $4.98 | $4,771,219 |
| 2020-12-03 | $0.02402 | $0.02403 | $0.02401 | $0.02402 | $0 | $4,772,140 |
| 2020-12-04 | $0.02402 | $0.02402 | $0.009099 | $0.009102 | $276.78 | $1,808,369 |
| 2020-12-05 | $0.009102 | $0.02200 | $0.009100 | $0.02200 | $0.08801 | $4,371,191 |
| 2020-12-06 | $0.02200 | $0.02200 | $0.009009 | $0.01502 | $109.02 | $2,983,628 |
| 2020-12-07 | $0.01502 | $0.01502 | $0.01500 | $0.01501 | $0 | $2,981,648 |
| 2020-12-08 | $0.01501 | $0.01501 | $0.01499 | $0.01500 | $0 | $2,979,310 |
| 2020-12-09 | $0.01500 | $0.01502 | $0.01499 | $0.01501 | $0 | $2,981,357 |
| 2020-12-10 | $0.01501 | $0.01501 | $0.009997 | $0.01000 | $1.00 | $1,987,103 |
| 2020-12-11 | $0.01000 | $0.01001 | $0.009997 | $0.01000 | $0.5002 | $1,987,625 |
| 2020-12-12 | $0.01000 | $0.01001 | $0.009503 | $0.009505 | $17.56 | $1,888,336 |
| 2020-12-13 | $0.009504 | $0.01500 | $0.009498 | $0.01500 | $30.87 | $2,980,038 |
| 2020-12-14 | $0.01500 | $0.01501 | $0.009497 | $0.009499 | $5.41 | $1,887,224 |
| 2020-12-15 | $0.009499 | $0.009511 | $0.009499 | $0.009509 | $0.005596 | $1,889,183 |
| 2020-12-16 | $0.009509 | $0.009510 | $0.006999 | $0.006999 | $21.00 | $1,390,589 |
| 2020-12-17 | $0.007000 | $0.007104 | $0.006116 | $0.006120 | $110.66 | $1,215,909 |
| 2020-12-18 | $0.006120 | $0.02002 | $0.006119 | $0.02002 | $252.57 | $3,977,005 |
| 2020-12-19 | $0.02002 | $0.02002 | $0.02001 | $0.02001 | $0 | $3,975,454 |
| 2020-12-20 | $0.02001 | $0.02001 | $0.01999 | $0.01999 | $0 | $3,972,034 |
| 2020-12-21 | $0.01999 | $0.02000 | $0.01997 | $0.02000 | $0 | $3,972,808 |
| 2020-12-22 | $0.02000 | $0.02001 | $0.01998 | $0.01999 | $0 | $3,972,160 |
| 2020-12-23 | $0.01999 | $0.02000 | $0.01998 | $0.01999 | $0 | $3,971,282 |
| 2020-12-24 | $0.01999 | $0.02000 | $0.007106 | $0.007120 | $51.62 | $1,414,615 |
| 2020-12-25 | $0.007121 | $0.01000 | $0.007115 | $0.007122 | $28.02 | $1,415,012 |
| 2020-12-26 | $0.007122 | $0.007123 | $0.007109 | $0.007110 | $0 | $1,412,575 |
| 2020-12-27 | $0.007110 | $0.007115 | $0.007096 | $0.007113 | $351.58 | $1,413,145 |
| 2020-12-28 | $0.007113 | $0.007113 | $0.006105 | $0.006113 | $70.29 | $1,214,418 |
| 2020-12-29 | $0.006113 | $0.006115 | $0.006111 | $0.006112 | $0 | $1,214,369 |
| 2020-12-30 | $0.006112 | $0.006124 | $0.006112 | $0.006123 | $0 | $1,216,423 |
| 2020-12-31 | $0.006123 | $0.006126 | $0.006118 | $0.006125 | $0 | $1,216,816 |