Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0007170 | $0.0009995 | $0.0004978 | $0.0005742 | $3,891,744 | $0 |
| 2020-07-02 | $0.0005742 | $0.0006340 | $0.0005083 | $0.0005504 | $14,019,970 | $0 |
| 2020-07-03 | $0.0005504 | $0.0006087 | $0.0004673 | $0.0005419 | $3,289,646 | $0 |
| 2020-07-04 | $0.0005419 | $0.0005586 | $0.0004919 | $0.0005002 | $2,219,744 | $0 |
| 2020-07-05 | $0.0005002 | $0.0007421 | $0.0004585 | $0.0007170 | $61,891,060 | $0 |
| 2020-07-06 | $0.0007170 | $0.0008019 | $0.0005792 | $0.0006132 | $30,566,695 | $0 |
| 2020-07-07 | $0.0006132 | $0.0006392 | $0.0005387 | $0.0005783 | $16,879,990 | $0 |
| 2020-07-08 | $0.0005783 | $0.0005871 | $0.0005119 | $0.0005476 | $13,143,439 | $0 |
| 2020-07-09 | $0.0005476 | $0.0005965 | $0.0005137 | $0.0005515 | $16,813,437 | $0 |
| 2020-07-10 | $0.0005515 | $0.0005752 | $0.0005079 | $0.0005497 | $5,114,299 | $0 |
| 2020-07-11 | $0.0005497 | $0.0005497 | $0.0005080 | $0.0005331 | $25,322,648 | $0 |
| 2020-07-12 | $0.0005331 | $0.0005414 | $0.0004830 | $0.0004831 | $1,983,269 | $0 |
| 2020-07-13 | $0.0004831 | $0.0005247 | $0.0004824 | $0.0005150 | $22,002,372 | $0 |
| 2020-07-14 | $0.0005233 | $0.0005311 | $0.0004810 | $0.0004979 | $15,520,671 | $0 |
| 2020-07-15 | $0.0004979 | $0.0005168 | $0.0004908 | $0.0005077 | $6,676,404 | $0 |
| 2020-07-16 | $0.0005077 | $0.0005231 | $0.0004646 | $0.0004978 | $14,479,231 | $0 |
| 2020-07-17 | $0.0004978 | $0.0004986 | $0.0004812 | $0.0004985 | $9,607,689 | $0 |
| 2020-07-18 | $0.0004985 | $0.0005068 | $0.0004819 | $0.0004902 | $17,485,831 | $0 |
| 2020-07-19 | $0.0004902 | $0.0004985 | $0.0004486 | $0.0004653 | $7,457,202 | $0 |
| 2020-07-20 | $0.0004653 | $0.0004747 | $0.0004478 | $0.0004663 | $5,031,433 | $0 |
| 2020-07-21 | $0.0004663 | $0.0005277 | $0.0004424 | $0.0005110 | $9,371,002 | $0 |
| 2020-07-22 | $0.0005110 | $0.0005434 | $0.0004678 | $0.0004928 | $4,289,659 | $0 |
| 2020-07-23 | $0.0004928 | $0.0005011 | $0.0004406 | $0.0004744 | $3,571,072 | $0 |
| 2020-07-24 | $0.0004744 | $0.0004910 | $0.0004408 | $0.0004661 | $1,919,769 | $0 |
| 2020-07-25 | $0.0004661 | $0.0004827 | $0.0004245 | $0.0004577 | $4,317,504 | $0 |
| 2020-07-26 | $0.0004577 | $0.0004577 | $0.0004161 | $0.0004411 | $3,936,863 | $0 |
| 2020-07-27 | $0.0004411 | $0.0006350 | $0.0004352 | $0.0005268 | $22,736,128 | $0 |
| 2020-07-28 | $0.0005268 | $0.0005581 | $0.0004919 | $0.0005336 | $17,070,438 | $0 |
| 2020-07-29 | $0.0005336 | $0.0005429 | $0.0005110 | $0.0005206 | $9,167,328 | $0 |
| 2020-07-30 | $0.0005206 | $0.0005527 | $0.0005185 | $0.0005380 | $13,023,548 | $0 |
| 2020-07-31 | $0.0005380 | $0.0005553 | $0.0005213 | $0.0005358 | $15,617,686 | $0 |