Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002197 | $0.002506 | $0.002163 | $0.002377 | $428.29 | $713,243 |
| 2018-12-02 | $0.002374 | $0.002527 | $0.002263 | $0.002360 | $367.97 | $708,083 |
| 2018-12-03 | $0.002371 | $0.002482 | $0.002072 | $0.002211 | $369.64 | $663,231 |
| 2018-12-04 | $0.002208 | $0.002449 | $0.001993 | $0.002086 | $404.90 | $625,856 |
| 2018-12-05 | $0.002168 | $0.002416 | $0.001875 | $0.001924 | $283.09 | $577,114 |
| 2018-12-06 | $0.001923 | $0.002350 | $0.001923 | $0.002056 | $466.29 | $616,698 |
| 2018-12-07 | $0.002030 | $0.002297 | $0.001776 | $0.002224 | $330.43 | $667,321 |
| 2018-12-08 | $0.002231 | $0.002777 | $0.001817 | $0.002662 | $247.16 | $798,578 |
| 2018-12-09 | $0.002653 | $0.002661 | $0.001832 | $0.002232 | $242.03 | $669,508 |
| 2018-12-10 | $0.002228 | $0.002254 | $0.001907 | $0.002039 | $214.62 | $611,639 |
| 2018-12-11 | $0.002086 | $0.002512 | $0.001853 | $0.001914 | $211.07 | $574,301 |
| 2018-12-12 | $0.002028 | $0.002248 | $0.001437 | $0.001454 | $234.26 | $436,254 |
| 2018-12-13 | $0.001455 | $0.002103 | $0.001353 | $0.001533 | $181.68 | $459,823 |
| 2018-12-14 | $0.001533 | $0.001754 | $0.001366 | $0.001588 | $477.06 | $476,489 |
| 2018-12-15 | $0.001589 | $0.001628 | $0.001192 | $0.001499 | $287.74 | $449,749 |
| 2018-12-16 | $0.001499 | $0.001855 | $0.001397 | $0.001780 | $446.73 | $533,897 |
| 2018-12-17 | $0.001782 | $0.001793 | $0.001227 | $0.001644 | $373.02 | $493,209 |
| 2018-12-18 | $0.001929 | $0.001992 | $0.001505 | $0.001776 | $480.54 | $532,899 |
| 2018-12-19 | $0.001740 | $0.002319 | $0.001466 | $0.001916 | $255.30 | $574,688 |
| 2018-12-20 | $0.001911 | $0.002195 | $0.001733 | $0.002077 | $339.67 | $622,999 |
| 2018-12-21 | $0.002072 | $0.002310 | $0.001789 | $0.002298 | $466.09 | $689,254 |
| 2018-12-22 | $0.002297 | $0.002301 | $0.001911 | $0.001969 | $416.15 | $590,698 |
| 2018-12-23 | $0.001972 | $0.002731 | $0.001955 | $0.002104 | $364.14 | $631,161 |
| 2018-12-24 | $0.002104 | $0.002476 | $0.002104 | $0.002193 | $401.45 | $657,801 |
| 2018-12-25 | $0.002204 | $0.002439 | $0.002015 | $0.002183 | $349.50 | $654,891 |
| 2018-12-26 | $0.002184 | $0.002259 | $0.001786 | $0.002058 | $373.23 | $617,484 |
| 2018-12-27 | $0.002061 | $0.002233 | $0.001770 | $0.001783 | $252.85 | $534,836 |
| 2018-12-28 | $0.001786 | $0.002174 | $0.001565 | $0.002174 | $335.99 | $652,321 |
| 2018-12-29 | $0.002181 | $0.002226 | $0.001688 | $0.001853 | $360.01 | $555,901 |
| 2018-12-30 | $0.001848 | $0.002312 | $0.001807 | $0.002011 | $246.72 | $603,258 |
| 2018-12-31 | $0.002014 | $0.002233 | $0.001619 | $0.001628 | $281.52 | $488,256 |