Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002318 | $0.0002580 | $0.0002060 | $0.0002237 | $466,997 | $0 |
| 2020-10-02 | $0.0002237 | $0.0002403 | $0.0002144 | $0.0002144 | $655,243 | $0 |
| 2020-10-03 | $0.0002144 | $0.0002230 | $0.0002058 | $0.0002060 | $161,765 | $0 |
| 2020-10-04 | $0.0002060 | $0.0002402 | $0.0001889 | $0.0002401 | $729,445 | $0 |
| 2020-10-05 | $0.0002401 | $0.0007688 | $0.0001815 | $0.0001904 | $187,694 | $0 |
| 2020-10-06 | $0.0001904 | $0.0001981 | $0.0001642 | $0.0001890 | $338,100 | $0 |
| 2020-10-07 | $0.0001890 | $0.0001982 | $0.0001642 | $0.0001902 | $321,430 | $0 |
| 2020-10-08 | $0.0001902 | $0.0002001 | $0.0001817 | $0.0001915 | $107,859 | $0 |
| 2020-10-09 | $0.0001915 | $0.0002447 | $0.0001915 | $0.0002363 | $248,417 | $0 |
| 2020-10-10 | $0.0002363 | $0.0002363 | $0.0001750 | $0.0001750 | $286,031 | $0 |
| 2020-10-11 | $0.0001750 | $0.0002361 | $0.0001750 | $0.0001923 | $24,224.28 | $0 |
| 2020-10-12 | $0.0001923 | $0.0002177 | $0.0001305 | $0.0001829 | $975,652 | $0 |
| 2020-10-13 | $0.0001829 | $0.0002004 | $0.0001305 | $0.0001915 | $362,939 | $0 |
| 2020-10-14 | $0.0001828 | $0.0001925 | $0.0001569 | $0.0001569 | $1,800,364 | $0 |
| 2020-10-15 | $0.0001569 | $0.0001926 | $0.0001569 | $0.0001659 | $127,660 | $0 |
| 2020-10-16 | $0.0001746 | $0.0001832 | $0.0001568 | $0.0001663 | $232,199 | $0 |
| 2020-10-17 | $0.0001663 | $0.0001751 | $0.0001488 | $0.0001663 | $152,283 | $0 |
| 2020-10-18 | $0.0001663 | $0.0001663 | $0.0001481 | $0.0001650 | $405.20 | $0 |
| 2020-10-19 | $0.0001650 | $0.0001662 | $0.0001316 | $0.0001490 | $2,014.60 | $0 |
| 2020-10-20 | $0.0001490 | $0.0001577 | $0.0001316 | $0.0001489 | $936.14 | $0 |
| 2020-10-21 | $0.0001489 | $0.0001591 | $0.0001324 | $0.0001588 | $13,418.81 | $0 |
| 2020-10-22 | $0.0001588 | $0.0001589 | $0.0001233 | $0.0001497 | $12,163.22 | $0 |
| 2020-10-23 | $0.0001497 | $0.0001509 | $0.0001320 | $0.0001506 | $16,162.61 | $0 |
| 2020-10-24 | $0.0001506 | $0.0001506 | $0.0001329 | $0.0001417 | $1,084.32 | $0 |
| 2020-10-25 | $0.0001417 | $0.0001417 | $0.00007101 | $0.0001241 | $7,160.76 | $0 |
| 2020-10-26 | $0.0001241 | $0.0001325 | $0.00008852 | $0.0001149 | $3,597.13 | $0 |
| 2020-10-27 | $0.0001149 | $0.0001421 | $0.00009738 | $0.00009740 | $1,049,573 | $0 |
| 2020-10-28 | $0.00009741 | $0.0001324 | $0.00009687 | $0.0001235 | $652.99 | $0 |
| 2020-10-29 | $0.0001235 | $0.0001327 | $0.00008818 | $0.0001062 | $15,212.42 | $0 |
| 2020-10-30 | $0.0001062 | $0.0001331 | $0.00008839 | $0.0001144 | $7,601.77 | $0 |
| 2020-10-31 | $0.0001144 | $0.0001320 | $0.0001056 | $0.0001320 | $10,548.94 | $0 |