X2 X2
Xếp hạng #?
04:54:11 23/06/2018
X2 (X2)
Không hoạt động
Lịch sử giá X2 (X2) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0001386 | $0.0001406 | $0.0001290 | $0.0001358 | $11.05 | $0 |
| 2018-04-02 | $0.0001365 | $0.0001420 | $0.0001356 | $0.0001409 | $2.64 | $0 |
| 2018-04-03 | $0.0001410 | $0.0002248 | $0.0001405 | $0.0002226 | $0.7422 | $0 |
| 2018-04-04 | $0.0002225 | $0.0002225 | $0.0002018 | $0.0002037 | $0.6789 | $0 |
| 2018-04-05 | $0.0002038 | $0.0002050 | $0.0001973 | $0.0002043 | $1.36 | $0 |
| 2018-04-06 | $0.0002033 | $0.0002054 | $0.0001957 | $0.0001984 | $1.32 | $0 |
| 2018-04-07 | $0.0001986 | $0.0002070 | $0.0001983 | $0.0002056 | $1.37 | $0 |
| 2018-04-08 | $0.0001414 | $0.0002113 | $0.0001402 | $0.0002104 | $17.38 | $0 |
| 2018-04-09 | $0.0002108 | $0.0002151 | $0.0001985 | $0.0002026 | $0.6761 | $0 |
| 2018-04-10 | $0.0002028 | $0.0002049 | $0.0001996 | $0.0002046 | $0.6827 | $0 |
| 2018-04-11 | $0.0001369 | $0.0001393 | $0.0001365 | $0.0001393 | $1.04 | $0 |
| 2018-04-12 | $0.0001389 | $0.0002384 | $0.0001352 | $0.0002373 | $0.7908 | $0 |
| 2018-04-13 | $0.0002375 | $0.0002465 | $0.0002332 | $0.0002360 | $0.7867 | $0 |
| 2018-04-14 | $0.0002360 | $0.0002452 | $0.0002352 | $0.0002399 | $0.7997 | $0 |
| 2018-04-15 | $0.0002433 | $0.0002511 | $0.0001656 | $0.0001670 | $368.17 | $0 |
| 2018-04-16 | $0.0001669 | $0.0004030 | $0.0001584 | $0.0004023 | $1,211.45 | $0 |
| 2018-04-17 | $0.0004025 | $0.0004072 | $0.0002368 | $0.0003156 | $114.41 | $0 |
| 2018-04-18 | $0.0003158 | $0.0003284 | $0.0003152 | $0.0003263 | $0.8162 | $0 |
| 2018-04-19 | $0.0003266 | $0.0003308 | $0.0002443 | $0.0003305 | $5.83 | $0 |
| 2018-04-20 | $0.0003308 | $0.0003568 | $0.0002545 | $0.0003536 | $11.87 | $0 |
| 2018-04-21 | $0.0003537 | $0.0003589 | $0.0002615 | $0.0002678 | $0.8949 | $0 |
| 2018-04-22 | $0.0002678 | $0.0003593 | $0.0002642 | $0.0003520 | $27.35 | $0 |
| 2018-04-23 | $0.0003512 | $0.0003577 | $0.0002672 | $0.0003567 | $33.52 | $0 |
| 2018-04-24 | $0.0003570 | $0.0003906 | $0.0003568 | $0.0003906 | $68.63 | $0 |
| 2018-04-25 | $0.0003879 | $0.0003898 | $0.0003511 | $0.0003516 | $33.96 | $0 |
| 2018-04-26 | $0.0003545 | $0.0003722 | $0.0003459 | $0.0003714 | $13.56 | $0 |
| 2018-04-27 | $0.0003719 | $0.0003748 | $0.0003579 | $0.0003579 | $14.00 | $0 |
| 2018-04-28 | $0.0003566 | $0.0003771 | $0.0003557 | $0.0003746 | $14.66 | $0 |
| 2018-04-29 | $0.0003795 | $0.0003796 | $0.0003680 | $0.0003723 | $3.42 | $0 |
| 2018-04-30 | $0.0003712 | $0.0003740 | $0.0003674 | $0.0003693 | $0.9236 | $0 |