Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001381 | $0.0002372 | $0.0001381 | $0.0002371 | $8,350.22 | $0 |
| 2020-06-02 | $0.0002371 | $0.0002373 | $0.0001795 | $0.0002213 | $301.07 | $0 |
| 2020-06-03 | $0.0002213 | $0.0002223 | $0.0001638 | $0.0002051 | $14,948.71 | $0 |
| 2020-06-04 | $0.0002051 | $0.0002300 | $0.00009871 | $0.0001729 | $4,801.84 | $0 |
| 2020-06-05 | $0.0001729 | $0.0001730 | $0.0001249 | $0.0001511 | $2,407.56 | $0 |
| 2020-06-06 | $0.0001510 | $0.0001591 | $0.0001186 | $0.0001591 | $3,354.35 | $0 |
| 2020-06-07 | $0.0001591 | $0.0001676 | $0.0001370 | $0.0001676 | $525.99 | $0 |
| 2020-06-08 | $0.0001676 | $0.0002493 | $0.0001436 | $0.0001823 | $17,556.22 | $0 |
| 2020-06-09 | $0.0001823 | $0.0001823 | $0.0001548 | $0.0001630 | $3,210.79 | $0 |
| 2020-06-10 | $0.0001630 | $0.0001683 | $0.0001535 | $0.0001680 | $4,321.13 | $0 |
| 2020-06-11 | $0.0001680 | $0.0001736 | $0.0001595 | $0.0001611 | $2,383.56 | $0 |
| 2020-06-12 | $0.0001611 | $0.0001923 | $0.0001399 | $0.0001902 | $4,037.44 | $0 |
| 2020-06-13 | $0.0001902 | $0.0001902 | $0.0001467 | $0.0001667 | $1,761.27 | $0 |
| 2020-06-14 | $0.0001667 | $0.0001668 | $0.0001601 | $0.0001661 | $2,022.25 | $0 |
| 2020-06-15 | $0.0001661 | $0.0001661 | $0.0001592 | $0.0001652 | $1,717.92 | $0 |
| 2020-06-16 | $0.0001652 | $0.0002147 | $0.0001386 | $0.0001897 | $369,640 | $0 |
| 2020-06-17 | $0.0001897 | $0.0001898 | $0.0001285 | $0.0001357 | $13,556.19 | $0 |
| 2020-06-18 | $0.0001357 | $0.0001895 | $0.0001250 | $0.0001650 | $55,885.16 | $0 |
| 2020-06-19 | $0.0001650 | $0.0001818 | $0.0001250 | $0.0001772 | $5,277.45 | $0 |
| 2020-06-20 | $0.0001772 | $0.0001984 | $0.0001491 | $0.0001897 | $7,113.97 | $0 |
| 2020-06-21 | $0.0001897 | $0.0001897 | $0.0001320 | $0.0001650 | $17,207.70 | $0 |
| 2020-06-22 | $0.0001650 | $0.0001819 | $0.0001403 | $0.0001490 | $2,963.23 | $0 |
| 2020-06-23 | $0.0001572 | $0.0004962 | $0.00008286 | $0.0003806 | $419,526 | $0 |
| 2020-06-24 | $0.0003806 | $0.0003820 | $0.0001745 | $0.0003484 | $15,228.31 | $0 |
| 2020-06-25 | $0.0003484 | $0.0007235 | $0.0002666 | $0.0006986 | $21,827,887 | $0 |
| 2020-06-26 | $0.0006986 | $0.001493 | $0.0006985 | $0.001125 | $3,375.75 | $0 |
| 2020-06-27 | $0.001125 | $0.002500 | $0.0001994 | $0.001463 | $63.64 | $0 |
| 2020-06-28 | $0.001463 | $0.001467 | $0.0004984 | $0.0005234 | $3,415,673 | $0 |
| 2020-06-29 | $0.0005234 | $0.001042 | $0.0001664 | $0.0008003 | $87,947,032 | $0 |
| 2020-06-30 | $0.0008004 | $0.0008270 | $0.0004416 | $0.0007254 | $20,474,139 | $0 |