Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001320 | $0.0001320 | $0.00009690 | $0.00009690 | $4,403.79 | $0 |
| 2020-11-02 | $0.00009690 | $0.0001322 | $0.00009690 | $0.0001261 | $53.79 | $0 |
| 2020-11-03 | $0.0001261 | $0.0001269 | $0.0001169 | $0.0001170 | $132.41 | $0 |
| 2020-11-04 | $0.0001170 | $0.0001248 | $0.00009023 | $0.0001243 | $297.58 | $0 |
| 2020-11-05 | $0.0001243 | $0.0001256 | $0.00009287 | $0.0001008 | $192.50 | $0 |
| 2020-11-06 | $0.0001008 | $0.0001258 | $0.00009192 | $0.0001002 | $260.34 | $0 |
| 2020-11-07 | $0.0001002 | $0.0001085 | $0.0001001 | $0.0001001 | $269.51 | $0 |
| 2020-11-08 | $0.0001001 | $0.0001284 | $0.0001001 | $0.0001255 | $20.09 | $0 |
| 2020-11-09 | $0.0001255 | $0.0001344 | $0.0001017 | $0.0001017 | $159.16 | $0 |
| 2020-11-10 | $0.0001017 | $0.0001022 | $0.00009364 | $0.00009378 | $163.04 | $0 |
| 2020-11-11 | $0.00009378 | $0.0001350 | $0.00009107 | $0.00009126 | $512.55 | $0 |
| 2020-11-12 | $0.00009126 | $0.00009958 | $0.00008156 | $0.00009088 | $573.09 | $0 |
| 2020-11-13 | $0.00009090 | $0.0001014 | $0.00008187 | $0.00008466 | $243.59 | $0 |
| 2020-11-14 | $0.00008466 | $0.0001016 | $0.00008452 | $0.0001012 | $285.98 | $0 |
| 2020-11-15 | $0.0001012 | $0.0001022 | $0.00009216 | $0.0001017 | $233.24 | $0 |
| 2020-11-16 | $0.0001017 | $0.0001355 | $0.00009581 | $0.0001003 | $568.76 | $0 |
| 2020-11-17 | $0.0001004 | $0.0001006 | $0.00008293 | $0.00009085 | $1,639.31 | $0 |
| 2020-11-18 | $0.00009086 | $0.0001079 | $0.00007604 | $0.00007606 | $261.39 | $0 |
| 2020-11-19 | $0.00007606 | $0.00009156 | $0.00006562 | $0.00007404 | $436.00 | $0 |
| 2020-11-20 | $0.00007404 | $0.00008897 | $0.00007392 | $0.00008118 | $103.45 | $0 |
| 2020-11-21 | $0.00008118 | $0.00008846 | $0.00007339 | $0.00008235 | $509.01 | $0 |
| 2020-11-22 | $0.00008235 | $0.0001225 | $0.00008234 | $0.0001225 | $20.05 | $0 |
| 2020-11-23 | $0.0001225 | $0.0001346 | $0.00004815 | $0.00007375 | $503.50 | $0 |
| 2020-11-24 | $0.00007375 | $0.0001181 | $0.00005974 | $0.00007727 | $107.29 | $0 |
| 2020-11-25 | $0.00007728 | $0.00007867 | $0.00005926 | $0.00006973 | $89.70 | $0 |
| 2020-11-26 | $0.00006976 | $0.00007735 | $0.00006811 | $0.00007730 | $113.07 | $0 |
| 2020-11-27 | $0.00007730 | $0.00007875 | $0.00004594 | $0.00007320 | $665.73 | $0 |
| 2020-11-28 | $0.00007320 | $0.0001357 | $0.00007320 | $0.00009644 | $19.72 | $0 |
| 2020-11-29 | $0.00009644 | $0.00009644 | $0.00005305 | $0.00005315 | $70.44 | $0 |
| 2020-11-30 | $0.00005315 | $0.0001354 | $0.00001930 | $0.00002940 | $154.82 | $0 |