Xenon XEN
Xếp hạng #?
16:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00005334 | $0.00005440 | $0.00005334 | $0.00005440 | $9.60 | $0 |
| 2021-03-02 | $0.00005368 | $0.00005442 | $0.00003550 | $0.00003555 | $7.43 | $0 |
| 2021-03-03 | $0.00003554 | $0.00003573 | $0.00003534 | $0.00003538 | $7.39 | $0 |
| 2021-03-04 | $0.00003539 | $0.00003559 | $0.00003518 | $0.00003526 | $7.37 | $0 |
| 2021-03-05 | $0.00003527 | $0.00005324 | $0.000008850 | $0.00005318 | $47.60 | $0 |
| 2021-03-06 | $0.00005318 | $0.00005318 | $0.00005318 | $0.00005318 | $47.60 | $0 |
| 2021-03-07 | $0.00005318 | $0.00005319 | $0.00005318 | $0.00005319 | $47.61 | $0 |
| 2021-03-08 | $0.00005319 | $0.00005319 | $0.00001749 | $0.00001752 | $49.54 | $0 |
| 2021-03-09 | $0.00001752 | $0.00001763 | $0.00001749 | $0.00001761 | $49.77 | $0 |
| 2021-03-10 | $0.00001761 | $0.00001761 | $0.00001747 | $0.00001759 | $49.72 | $0 |
| 2021-03-11 | $0.00001759 | $0.00001771 | $0.00001753 | $0.00001769 | $50.00 | $0 |
| 2021-03-12 | $0.00001770 | $0.00005285 | $0.00001759 | $0.00005279 | $25.04 | $0 |
| 2021-03-13 | $0.00005279 | $0.00005279 | $0.00005279 | $0.00005279 | $27.30 | $0 |
| 2021-03-14 | $0.00005279 | $0.00005280 | $0.00005279 | $0.00005280 | $27.31 | $0 |
| 2021-03-15 | $0.00005280 | $0.00005303 | $0.00005272 | $0.00005299 | $27.40 | $0 |
| 2021-03-16 | $0.00005299 | $0.0001683 | $0.00005284 | $0.0001680 | $250.52 | $0 |
| 2021-03-17 | $0.0001680 | $0.0001681 | $0.00001765 | $0.00008022 | $333.50 | $0 |
| 2021-03-18 | $0.00008021 | $0.00008024 | $0.00001769 | $0.00001774 | $34.69 | $0 |
| 2021-03-19 | $0.00001775 | $0.00001776 | $0.00001763 | $0.00001771 | $3.41 | $0 |
| 2021-03-20 | $0.00001771 | $0.00006198 | $0.000008850 | $0.000008850 | $376.05 | $0 |
| 2021-03-21 | $0.000008850 | $0.00001771 | $0.000008850 | $0.00001771 | $10.94 | $0 |
| 2021-03-22 | $0.00001771 | $0.00004435 | $0.00001764 | $0.00003552 | $116.85 | $0 |
| 2021-03-23 | $0.00003552 | $0.00003553 | $0.00003527 | $0.00003530 | $116.12 | $0 |
| 2021-03-24 | $0.00003530 | $0.00003537 | $0.00003522 | $0.00003523 | $115.89 | $0 |
| 2021-03-25 | $0.00003523 | $0.00003532 | $0.00002637 | $0.00002643 | $46.10 | $0 |
| 2021-03-26 | $0.00002643 | $0.00002658 | $0.00002643 | $0.00002657 | $10.95 | $0 |
| 2021-03-27 | $0.00002657 | $0.00002657 | $0.00002657 | $0.00002657 | $21.53 | $0 |
| 2021-03-28 | $0.00002657 | $0.00002657 | $0.00002657 | $0.00002657 | $21.53 | $0 |
| 2021-03-29 | $0.00002657 | $0.00002657 | $0.00002642 | $0.00002649 | $21.46 | $0 |
| 2021-03-30 | $0.00002649 | $0.00002650 | $0.00001764 | $0.00001765 | $88.17 | $0 |
| 2021-03-31 | $0.00001765 | $0.00001773 | $0.000008850 | $0.000008860 | $428.12 | $0 |