Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003865 | $0.004969 | $0.003096 | $0.004884 | $914.07 | $1,465,188 |
| 2018-08-02 | $0.004887 | $0.004924 | $0.004076 | $0.004205 | $1,132.51 | $1,261,380 |
| 2018-08-03 | $0.004206 | $0.004724 | $0.003307 | $0.003322 | $816.91 | $996,543 |
| 2018-08-04 | $0.003325 | $0.004476 | $0.002894 | $0.003354 | $452.93 | $1,006,305 |
| 2018-08-05 | $0.003345 | $0.004333 | $0.002978 | $0.003636 | $740.63 | $1,090,908 |
| 2018-08-06 | $0.003641 | $0.004678 | $0.003220 | $0.004550 | $808.00 | $1,364,901 |
| 2018-08-07 | $0.004549 | $0.004572 | $0.002588 | $0.003008 | $848.27 | $902,496 |
| 2018-08-08 | $0.003009 | $0.004073 | $0.002961 | $0.003131 | $574.82 | $939,375 |
| 2018-08-09 | $0.003138 | $0.003669 | $0.002697 | $0.003620 | $1,304.20 | $1,085,988 |
| 2018-08-10 | $0.003616 | $0.004078 | $0.002395 | $0.003036 | $658.49 | $910,737 |
| 2018-08-11 | $0.003035 | $0.004133 | $0.002372 | $0.003861 | $610.80 | $1,158,231 |
| 2018-08-12 | $0.003849 | $0.004130 | $0.002870 | $0.003088 | $925.41 | $926,436 |
| 2018-08-13 | $0.003092 | $0.003922 | $0.002735 | $0.002941 | $456.84 | $882,267 |
| 2018-08-14 | $0.002939 | $0.003110 | $0.002512 | $0.002857 | $750.37 | $857,130 |
| 2018-08-15 | $0.002864 | $0.003739 | $0.002701 | $0.003518 | $747.01 | $1,055,253 |
| 2018-08-16 | $0.003517 | $0.003633 | $0.002981 | $0.003021 | $380.25 | $906,414 |
| 2018-08-17 | $0.003025 | $0.003168 | $0.002355 | $0.003017 | $474.21 | $905,208 |
| 2018-08-18 | $0.003026 | $0.003492 | $0.002171 | $0.002382 | $631.24 | $714,726 |
| 2018-08-19 | $0.002384 | $0.003255 | $0.002248 | $0.002597 | $898.75 | $779,127 |
| 2018-08-20 | $0.002595 | $0.003689 | $0.002595 | $0.003419 | $579.88 | $1,025,727 |
| 2018-08-21 | $0.003411 | $0.003455 | $0.002222 | $0.002707 | $725.37 | $811,974 |
| 2018-08-22 | $0.002707 | $0.003134 | $0.002618 | $0.002838 | $613.24 | $851,292 |
| 2018-08-23 | $0.002840 | $0.002993 | $0.002490 | $0.002638 | $710.29 | $791,451 |
| 2018-08-24 | $0.002640 | $0.002963 | $0.002348 | $0.002855 | $978.61 | $856,359 |
| 2018-08-25 | $0.002850 | $0.002967 | $0.002430 | $0.002574 | $596.83 | $772,128 |
| 2018-08-26 | $0.002578 | $0.003167 | $0.002338 | $0.002457 | $483.49 | $736,986 |
| 2018-08-27 | $0.002458 | $0.003100 | $0.002212 | $0.003100 | $1,036.15 | $930,141 |
| 2018-08-28 | $0.003102 | $0.003208 | $0.002584 | $0.002667 | $1,038.98 | $800,037 |
| 2018-08-29 | $0.002668 | $0.002838 | $0.002625 | $0.002734 | $930.10 | $820,170 |
| 2018-08-30 | $0.002735 | $0.002808 | $0.002583 | $0.002798 | $749.15 | $839,403 |
| 2018-08-31 | $0.002800 | $0.002986 | $0.002477 | $0.002584 | $659.24 | $775,308 |