Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00002940 | $0.00005871 | $0.00002940 | $0.00003931 | $143.17 | $0 |
| 2020-12-02 | $0.00003931 | $0.00004221 | $0.00002094 | $0.00004220 | $35.64 | $0 |
| 2020-12-03 | $0.00004220 | $0.00007896 | $0.00004217 | $0.00007881 | $25.27 | $0 |
| 2020-12-04 | $0.00007881 | $0.00008486 | $0.00007398 | $0.00008484 | $23.39 | $0 |
| 2020-12-05 | $0.00008484 | $0.0001066 | $0.00004969 | $0.00004969 | $45.63 | $0 |
| 2020-12-06 | $0.00004969 | $0.00005779 | $0.00002054 | $0.00002060 | $133.07 | $0 |
| 2020-12-07 | $0.00002060 | $0.0001387 | $0.00002060 | $0.00006632 | $316.55 | $0 |
| 2020-12-08 | $0.00006632 | $0.0001238 | $0.00002882 | $0.00008793 | $45.99 | $0 |
| 2020-12-09 | $0.00008793 | $0.00008852 | $0.00002073 | $0.00003147 | $103.56 | $0 |
| 2020-12-10 | $0.00003147 | $0.00005214 | $0.00002938 | $0.00003012 | $151.80 | $0 |
| 2020-12-11 | $0.00003012 | $0.00009203 | $0.00003007 | $0.00004586 | $7,511.39 | $0 |
| 2020-12-12 | $0.00004586 | $0.00006419 | $0.00004586 | $0.00005333 | $75.01 | $0 |
| 2020-12-13 | $0.00005333 | $0.00005333 | $0.00003732 | $0.00003732 | $633.78 | $0 |
| 2020-12-14 | $0.00003732 | $0.0001373 | $0.00001874 | $0.00002814 | $516.17 | $0 |
| 2020-12-15 | $0.00002814 | $0.00003697 | $0.00002775 | $0.00002798 | $823.73 | $0 |
| 2020-12-16 | $0.00002798 | $0.00007337 | $0.00001861 | $0.00002054 | $125.55 | $0 |
| 2020-12-17 | $0.00002054 | $0.00003705 | $0.00001855 | $0.00001858 | $911.01 | $0 |
| 2020-12-18 | $0.00001858 | $0.0001366 | $0.00001838 | $0.0001364 | $15.78 | $0 |
| 2020-12-19 | $0.0001364 | $0.0001364 | $0.0001001 | $0.0001001 | $12.16 | $0 |
| 2020-12-20 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $51.49 | $0 |
| 2020-12-21 | $0.0001001 | $0.0001001 | $0.00009892 | $0.00009974 | $51.33 | $0 |
| 2020-12-22 | $0.00009974 | $0.00009974 | $0.00009907 | $0.00009927 | $51.09 | $0 |
| 2020-12-23 | $0.00009927 | $0.00009952 | $0.00009906 | $0.00009950 | $51.21 | $0 |
| 2020-12-24 | $0.00009950 | $0.00009992 | $0.00009939 | $0.00009992 | $51.42 | $0 |
| 2020-12-25 | $0.00009992 | $0.00009999 | $0.00009976 | $0.00009999 | $51.46 | $0 |
| 2020-12-26 | $0.00009999 | $0.00009999 | $0.00009999 | $0.00009999 | $51.46 | $0 |
| 2020-12-27 | $0.00009999 | $0.00009999 | $0.00009087 | $0.00009087 | $3.97 | $0 |
| 2020-12-28 | $0.00009087 | $0.00009138 | $0.00005474 | $0.00005474 | $3.08 | $0 |
| 2020-12-29 | $0.00005474 | $0.00005497 | $0.00004568 | $0.00004576 | $80.88 | $0 |
| 2020-12-30 | $0.00004576 | $0.00004607 | $0.00004576 | $0.00004580 | $0 | $0 |
| 2020-12-31 | $0.00004581 | $0.00004615 | $0.00004580 | $0.00004606 | $83.46 | $0 |