Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002525 | $0.0002700 | $0.0002525 | $0.0002531 | $4,980,111 | $0 |
| 2020-09-02 | $0.0002531 | $0.0002613 | $0.0002359 | $0.0002438 | $2,706,734 | $0 |
| 2020-09-03 | $0.0002438 | $0.0002686 | $0.0002354 | $0.0002517 | $7,582,386 | $0 |
| 2020-09-04 | $0.0002517 | $0.0002605 | $0.0002353 | $0.0002358 | $9,764,961 | $0 |
| 2020-09-05 | $0.0002442 | $0.0002611 | $0.0002358 | $0.0002442 | $7,983,010 | $0 |
| 2020-09-06 | $0.0002442 | $0.0003032 | $0.0002358 | $0.0002695 | $9,286,103 | $0 |
| 2020-09-07 | $0.0002695 | $0.0002782 | $0.0002525 | $0.0002610 | $7,006,847 | $0 |
| 2020-09-08 | $0.0002610 | $0.0002612 | $0.0002436 | $0.0002437 | $6,360,592 | $0 |
| 2020-09-09 | $0.0002437 | $0.0005063 | $0.0002352 | $0.0004220 | $3,459,135 | $0 |
| 2020-09-10 | $0.0004220 | $0.0004221 | $0.0002534 | $0.0002619 | $37,650.34 | $0 |
| 2020-09-11 | $0.0002619 | $0.0002873 | $0.0002527 | $0.0002694 | $3,668,071 | $0 |
| 2020-09-12 | $0.0002694 | $0.0002862 | $0.0002525 | $0.0002610 | $1,679,688 | $0 |
| 2020-09-13 | $0.0002610 | $0.0002694 | $0.0002525 | $0.0002610 | $2,241,705 | $0 |
| 2020-09-14 | $0.0002610 | $0.0002621 | $0.0001943 | $0.0002369 | $3,419,504 | $0 |
| 2020-09-15 | $0.0002369 | $0.0003136 | $0.0002202 | $0.0002711 | $5,262,159 | $0 |
| 2020-09-16 | $0.0002711 | $0.0003072 | $0.0002457 | $0.0002813 | $3,991,362 | $0 |
| 2020-09-17 | $0.0002813 | $0.0003067 | $0.0002388 | $0.0002480 | $1,191,819 | $0 |
| 2020-09-18 | $0.0002480 | $0.0002833 | $0.0002322 | $0.0002661 | $3,149,915 | $0 |
| 2020-09-19 | $0.0002661 | $0.0002747 | $0.0002489 | $0.0002661 | $1,951,864 | $0 |
| 2020-09-20 | $0.0002661 | $0.0002661 | $0.0002575 | $0.0002576 | $946,851 | $0 |
| 2020-09-21 | $0.0002576 | $0.0002679 | $0.0002407 | $0.0002490 | $2,605,064 | $0 |
| 2020-09-22 | $0.0002490 | $0.0002580 | $0.0002319 | $0.0002321 | $2,487,745 | $0 |
| 2020-09-23 | $0.0002321 | $0.0002488 | $0.0002064 | $0.0002477 | $1,841,169 | $0 |
| 2020-09-24 | $0.0002477 | $0.0002481 | $0.0002213 | $0.0002309 | $2,606,110 | $0 |
| 2020-09-25 | $0.0002309 | $0.0002310 | $0.0002126 | $0.0002214 | $1,756,960 | $0 |
| 2020-09-26 | $0.0002214 | $0.0002215 | $0.0001789 | $0.0001959 | $1,713,755 | $0 |
| 2020-09-27 | $0.0001959 | $0.0002129 | $0.0001873 | $0.0002044 | $2,910,241 | $0 |
| 2020-09-28 | $0.0002044 | $0.0007620 | $0.0001796 | $0.0002056 | $2,516,649 | $0 |
| 2020-09-29 | $0.0002056 | $0.0002484 | $0.0001966 | $0.0002481 | $2,678,675 | $0 |
| 2020-09-30 | $0.0002481 | $0.0002654 | $0.0002230 | $0.0002318 | $1,340,182 | $0 |