X2 X2
Xếp hạng #?
04:54:11 23/06/2018
X2 (X2)
Không hoạt động
Lịch sử giá X2 (X2) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0002798 | $0.0002582 | $0.0002700 | $2.93 | $0 |
| 2018-01-02 | $0.0002700 | $0.0003040 | $0.0001378 | $0.0002978 | $187.09 | $0 |
| 2018-01-03 | $0.0002967 | $0.0003056 | $0.0001467 | $0.0003026 | $4.92 | $0 |
| 2018-01-04 | $0.0003042 | $0.0004548 | $0.0002873 | $0.0003036 | $1,936.30 | $0 |
| 2018-01-05 | $0.0003036 | $0.0003423 | $0.0002987 | $0.0003394 | $709.36 | $0 |
| 2018-01-06 | $0.0003397 | $0.0005178 | $0.0003273 | $0.0005165 | $335.61 | $0 |
| 2018-01-07 | $0.0005161 | $0.0005161 | $0.0003178 | $0.0004892 | $1,123.39 | $0 |
| 2018-01-08 | $0.0004885 | $0.0004904 | $0.0003147 | $0.0004530 | $1,463.33 | $0 |
| 2018-01-09 | $0.0004518 | $0.0004629 | $0.0002876 | $0.0002917 | $252.49 | $0 |
| 2018-01-10 | $0.0002921 | $0.0005948 | $0.0002813 | $0.0004500 | $2,596.85 | $0 |
| 2018-01-11 | $0.0004494 | $0.0005885 | $0.0003948 | $0.0004022 | $178.45 | $0 |
| 2018-01-12 | $0.0004049 | $0.0005678 | $0.0003929 | $0.0005572 | $134.28 | $0 |
| 2018-01-13 | $0.0005565 | $0.0005807 | $0.0002859 | $0.0004305 | $506.03 | $0 |
| 2018-01-14 | $0.0004308 | $0.0005708 | $0.0003980 | $0.0005516 | $188.23 | $0 |
| 2018-01-15 | $0.0005476 | $0.0005718 | $0.0004093 | $0.0004094 | $75.95 | $0 |
| 2018-01-16 | $0.0004100 | $0.0005377 | $0.0003343 | $0.0004592 | $43.17 | $0 |
| 2018-01-17 | $0.0004569 | $0.0004686 | $0.0002792 | $0.0003329 | $123.23 | $0 |
| 2018-01-18 | $0.0003342 | $0.0003632 | $0.0003210 | $0.0003419 | $73.17 | $0 |
| 2018-01-19 | $0.0003383 | $0.0003606 | $0.0003309 | $0.0003447 | $80.43 | $0 |
| 2018-01-20 | $0.0003484 | $0.0005213 | $0.0003483 | $0.0005105 | $196.53 | $0 |
| 2018-01-21 | $0.0005117 | $0.0005117 | $0.0003362 | $0.0003435 | $166.18 | $0 |
| 2018-01-22 | $0.0003482 | $0.0003576 | $0.0003395 | $0.0003543 | $171.40 | $0 |
| 2018-01-23 | $0.0003363 | $0.0004477 | $0.0003284 | $0.0004338 | $20.56 | $0 |
| 2018-01-24 | $0.0004336 | $0.0004581 | $0.0004217 | $0.0004491 | $12.31 | $0 |
| 2018-01-25 | $0.0004565 | $0.0004673 | $0.0003289 | $0.0004476 | $61.63 | $0 |
| 2018-01-26 | $0.0004464 | $0.0004647 | $0.0003324 | $0.0004453 | $184.53 | $0 |
| 2018-01-27 | $0.0004450 | $0.0004638 | $0.0003380 | $0.0004544 | $83.33 | $0 |
| 2018-01-28 | $0.0004567 | $0.0004777 | $0.0003425 | $0.0004644 | $1,316.17 | $0 |
| 2018-01-29 | $0.0004640 | $0.0004700 | $0.0003338 | $0.0004478 | $11.77 | $0 |
| 2018-01-30 | $0.0004480 | $0.0004490 | $0.0003934 | $0.0004000 | $23.12 | $0 |
| 2018-01-31 | $0.0004007 | $0.0004106 | $0.0002953 | $0.0003044 | $28.74 | $0 |