Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002583 | $0.003042 | $0.001041 | $0.001772 | $1,050.38 | $531,600 |
| 2018-09-02 | $0.001773 | $0.002071 | $0.001109 | $0.001340 | $649.75 | $401,877 |
| 2018-09-03 | $0.001340 | $0.002227 | $0.001332 | $0.001962 | $630.89 | $588,726 |
| 2018-09-04 | $0.001962 | $0.002352 | $0.001393 | $0.001693 | $680.21 | $507,819 |
| 2018-09-05 | $0.001694 | $0.002414 | $0.001069 | $0.001069 | $588.36 | $320,772 |
| 2018-09-06 | $0.001071 | $0.001770 | $0.001008 | $0.001499 | $520.84 | $449,676 |
| 2018-09-07 | $0.001498 | $0.002370 | $0.001273 | $0.001784 | $712.91 | $535,098 |
| 2018-09-08 | $0.001785 | $0.001921 | $0.001283 | $0.001405 | $299.23 | $421,467 |
| 2018-09-09 | $0.001402 | $0.001833 | $0.001287 | $0.001449 | $619.04 | $434,610 |
| 2018-09-10 | $0.001448 | $0.002194 | $0.001401 | $0.001752 | $550.70 | $525,462 |
| 2018-09-11 | $0.001754 | $0.002157 | $0.001480 | $0.001816 | $855.19 | $544,740 |
| 2018-09-12 | $0.001816 | $0.001819 | $0.001495 | $0.001511 | $575.87 | $453,375 |
| 2018-09-13 | $0.001513 | $0.001884 | $0.001468 | $0.001662 | $858.25 | $498,702 |
| 2018-09-14 | $0.001660 | $0.001975 | $0.001528 | $0.001532 | $764.90 | $459,582 |
| 2018-09-15 | $0.001530 | $0.001995 | $0.001521 | $0.001916 | $811.59 | $574,845 |
| 2018-09-16 | $0.001920 | $0.002008 | $0.001709 | $0.001914 | $885.27 | $574,245 |
| 2018-09-17 | $0.001915 | $0.001936 | $0.001568 | $0.001591 | $1,902.83 | $477,441 |
| 2018-09-18 | $0.001591 | $0.001822 | $0.001482 | $0.001776 | $2,008.47 | $532,893 |
| 2018-09-19 | $0.001775 | $0.001794 | $0.001512 | $0.001778 | $610.70 | $533,529 |
| 2018-09-20 | $0.001779 | $0.001864 | $0.001467 | $0.001862 | $606.26 | $558,501 |
| 2018-09-21 | $0.001861 | $0.002002 | $0.001681 | $0.002002 | $542.74 | $600,603 |
| 2018-09-22 | $0.002007 | $0.002074 | $0.001742 | $0.001748 | $760.03 | $524,259 |
| 2018-09-23 | $0.001749 | $0.002040 | $0.001564 | $0.002037 | $634.11 | $610,965 |
| 2018-09-24 | $0.002040 | $0.002116 | $0.001682 | $0.001689 | $574.60 | $506,682 |
| 2018-09-25 | $0.001688 | $0.001793 | $0.001554 | $0.001784 | $476.27 | $535,221 |
| 2018-09-26 | $0.001785 | $0.001884 | $0.001620 | $0.001706 | $806.80 | $511,938 |
| 2018-09-27 | $0.001707 | $0.001802 | $0.001439 | $0.001640 | $594.13 | $492,138 |
| 2018-09-28 | $0.001641 | $0.001678 | $0.001197 | $0.001507 | $561.30 | $452,010 |
| 2018-09-29 | $0.001505 | $0.001619 | $0.001257 | $0.001607 | $647.09 | $482,034 |
| 2018-09-30 | $0.001605 | $0.001611 | $0.001138 | $0.001284 | $384.85 | $385,323 |