Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0005358 | $0.0005442 | $0.0005191 | $0.0005358 | $19,820,526 | $0 |
| 2020-08-02 | $0.0005358 | $0.0005526 | $0.0004940 | $0.0005275 | $12,237,853 | $0 |
| 2020-08-03 | $0.0005275 | $0.0005440 | $0.0004765 | $0.0005031 | $12,875,944 | $0 |
| 2020-08-04 | $0.0005031 | $0.0005195 | $0.0004683 | $0.0004777 | $11,547,055 | $0 |
| 2020-08-05 | $0.0004777 | $0.0005298 | $0.0004777 | $0.0005060 | $6,833,250 | $0 |
| 2020-08-06 | $0.0005060 | $0.0005072 | $0.0004470 | $0.0004646 | $8,221,927 | $0 |
| 2020-08-07 | $0.0004646 | $0.0004813 | $0.0003365 | $0.0004122 | $7,221,964 | $0 |
| 2020-08-08 | $0.0004122 | $0.0004290 | $0.0003366 | $0.0003534 | $5,955,185 | $0 |
| 2020-08-09 | $0.0003534 | $0.0003618 | $0.0002610 | $0.0003198 | $5,736,023 | $0 |
| 2020-08-10 | $0.0003198 | $0.0003372 | $0.0002780 | $0.0002952 | $11,093,722 | $0 |
| 2020-08-11 | $0.0002952 | $0.0003630 | $0.0002877 | $0.0003290 | $11,925,449 | $0 |
| 2020-08-12 | $0.0003290 | $0.0003629 | $0.0003041 | $0.0003213 | $6,912,436 | $0 |
| 2020-08-13 | $0.0003213 | $0.0003297 | $0.0003122 | $0.0003208 | $11,573,185 | $0 |
| 2020-08-14 | $0.0003208 | $0.0003372 | $0.0003035 | $0.0003288 | $6,088,062 | $0 |
| 2020-08-15 | $0.0003288 | $0.0003288 | $0.0003035 | $0.0003204 | $5,536,873 | $0 |
| 2020-08-16 | $0.0003204 | $0.0003373 | $0.0003036 | $0.0003203 | $7,263,009 | $0 |
| 2020-08-17 | $0.0003203 | $0.0003379 | $0.0003203 | $0.0003211 | $9,957,775 | $0 |
| 2020-08-18 | $0.0003211 | $0.0003298 | $0.0003205 | $0.0003212 | $8,424,844 | $0 |
| 2020-08-19 | $0.0003212 | $0.0003555 | $0.0003129 | $0.0003132 | $6,965,171 | $0 |
| 2020-08-20 | $0.0003132 | $0.0003386 | $0.0003119 | $0.0003208 | $9,708,612 | $0 |
| 2020-08-21 | $0.0003208 | $0.0003275 | $0.0003107 | $0.0003190 | $6,102,396 | $0 |
| 2020-08-22 | $0.0003190 | $0.0003273 | $0.0003189 | $0.0003273 | $7,729,142 | $0 |
| 2020-08-23 | $0.0003273 | $0.0003274 | $0.0003189 | $0.0003189 | $10,338,758 | $0 |
| 2020-08-24 | $0.0003189 | $0.0003286 | $0.0003110 | $0.0003197 | $10,018,635 | $0 |
| 2020-08-25 | $0.0003197 | $0.0003292 | $0.0003197 | $0.0003202 | $7,727,433 | $0 |
| 2020-08-26 | $0.0003202 | $0.0003290 | $0.0003119 | $0.0003209 | $8,279,683 | $0 |
| 2020-08-27 | $0.0003209 | $0.0003293 | $0.0002531 | $0.0002613 | $5,988,001 | $0 |
| 2020-08-28 | $0.0002613 | $0.0002712 | $0.0002451 | $0.0002712 | $9,602,648 | $0 |
| 2020-08-29 | $0.0002712 | $0.0002712 | $0.0002541 | $0.0002626 | $1,899,055 | $0 |
| 2020-08-30 | $0.0002626 | $0.0002710 | $0.0002541 | $0.0002626 | $5,436,622 | $0 |
| 2020-08-31 | $0.0002626 | $0.0002708 | $0.0002525 | $0.0002525 | $7,246,903 | $0 |