X2 X2
Xếp hạng #?
04:54:11 23/06/2018
X2 (X2)
Không hoạt động
Lịch sử giá X2 (X2) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006396 | $0.00006733 | $0.00006366 | $0.00006721 | $136.98 | $0 |
| 2017-11-02 | $0.00006729 | $0.0001417 | $0.00006729 | $0.0001406 | $1.83 | $0 |
| 2017-11-03 | $0.0001405 | $0.0001493 | $0.00007112 | $0.00007186 | $516.20 | $0 |
| 2017-11-04 | $0.00007167 | $0.0001510 | $0.00007003 | $0.0001478 | $1.48 | $0 |
| 2017-11-05 | $0.0001475 | $0.0001509 | $0.0001459 | $0.0001475 | $2.87 | $0 |
| 2017-11-06 | $0.0001479 | $0.0001485 | $0.00006956 | $0.0001394 | $140.50 | $0 |
| 2017-11-07 | $0.0001392 | $0.0001443 | $0.00006988 | $0.00007139 | $0.7932 | $0 |
| 2017-11-08 | $0.00007116 | $0.0001501 | $0.00007074 | $0.00007475 | $83.57 | $0 |
| 2017-11-09 | $0.00007467 | $0.0001447 | $0.00007050 | $0.0001422 | $4.61 | $0 |
| 2017-11-10 | $0.0001426 | $0.0001467 | $0.00006598 | $0.00006598 | $13.87 | $0 |
| 2017-11-11 | $0.00006575 | $0.0001304 | $0.00006295 | $0.0001273 | $1.99 | $0 |
| 2017-11-12 | $0.0001272 | $0.0001287 | $0.0001107 | $0.0001244 | $0.8642 | $0 |
| 2017-11-13 | $0.00005866 | $0.0001345 | $0.00005866 | $0.0001303 | $218.68 | $0 |
| 2017-11-14 | $0.0001306 | $0.0001344 | $0.0001285 | $0.0001321 | $4.72 | $0 |
| 2017-11-15 | $0.0001322 | $0.0001465 | $0.0001322 | $0.0001453 | $24.60 | $0 |
| 2017-11-16 | $0.0001461 | $0.0001492 | $0.00007392 | $0.00007858 | $32.25 | $0 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007567 | $0.00007716 | $20.29 | $0 |
| 2017-11-18 | $0.00007687 | $0.00007803 | $0.00007452 | $0.00007754 | $20.39 | $0 |
| 2017-11-19 | $0.0001546 | $0.0001622 | $0.0001542 | $0.0001609 | $1.05 | $0 |
| 2017-11-20 | $0.0001609 | $0.0001612 | $0.00007947 | $0.00008240 | $2.01 | $0 |
| 2017-11-21 | $0.00008241 | $0.00008264 | $0.00007796 | $0.00008264 | $0.8596 | $0 |
| 2017-11-22 | $0.00008135 | $0.00008300 | $0.00008102 | $0.00008228 | $28.78 | $0 |
| 2017-11-23 | $0.00008225 | $0.0001635 | $0.00008102 | $0.0001610 | $158.27 | $0 |
| 2017-11-24 | $0.0001607 | $0.0001668 | $0.00007884 | $0.0001645 | $100.29 | $0 |
| 2017-11-25 | $0.0001642 | $0.0001696 | $0.00008663 | $0.00008749 | $3.24 | $0 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009277 | $3.43 | $0 |
| 2017-11-27 | $0.00009523 | $0.0001934 | $0.00009523 | $0.00009730 | $128.99 | $0 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009960 | $1.13 | $0 |
| 2017-11-30 | $0.00009908 | $0.0002027 | $0.00008999 | $0.0002009 | $202.87 | $0 |