Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001468 | $0.001500 | $0.001398 | $0.001400 | $153.18 | $419,899 |
| 2019-02-02 | $0.001397 | $0.001677 | $0.001391 | $0.001600 | $94.80 | $480,127 |
| 2019-02-03 | $0.001600 | $0.001658 | $0.001110 | $0.001120 | $210.94 | $335,987 |
| 2019-02-04 | $0.001121 | $0.001619 | $0.0009720 | $0.001096 | $63.70 | $328,682 |
| 2019-02-05 | $0.001095 | $0.001554 | $0.001077 | $0.001549 | $122.74 | $464,835 |
| 2019-02-06 | $0.001551 | $0.001551 | $0.001161 | $0.001184 | $65.81 | $355,105 |
| 2019-02-07 | $0.001183 | $0.001584 | $0.001069 | $0.001214 | $143.03 | $364,059 |
| 2019-02-08 | $0.001215 | $0.001739 | $0.001178 | $0.001193 | $138.19 | $357,928 |
| 2019-02-09 | $0.001193 | $0.001715 | $0.001181 | $0.001713 | $96.80 | $513,930 |
| 2019-02-10 | $0.001712 | $0.001756 | $0.001268 | $0.001430 | $160.52 | $428,940 |
| 2019-02-11 | $0.001433 | $0.001830 | $0.001217 | $0.001686 | $89.99 | $505,673 |
| 2019-02-12 | $0.001683 | $0.001698 | $0.001441 | $0.001688 | $82.26 | $506,351 |
| 2019-02-13 | $0.001688 | $0.001852 | $0.001242 | $0.001245 | $161.75 | $373,493 |
| 2019-02-14 | $0.001244 | $0.001438 | $0.001242 | $0.001264 | $182.58 | $379,090 |
| 2019-02-15 | $0.001263 | $0.001740 | $0.001145 | $0.001683 | $194.25 | $504,831 |
| 2019-02-16 | $0.001685 | $0.001693 | $0.001296 | $0.001624 | $211.38 | $487,293 |
| 2019-02-17 | $0.001623 | $0.001726 | $0.001334 | $0.001716 | $244.04 | $514,939 |
| 2019-02-18 | $0.001708 | $0.002042 | $0.001435 | $0.001758 | $200.14 | $527,502 |
| 2019-02-19 | $0.001758 | $0.001858 | $0.001333 | $0.001333 | $176.67 | $399,931 |
| 2019-02-20 | $0.001333 | $0.001520 | $0.001315 | $0.001379 | $145.02 | $413,576 |
| 2019-02-21 | $0.001376 | $0.001795 | $0.001346 | $0.001356 | $170.76 | $406,706 |
| 2019-02-22 | $0.001358 | $0.001761 | $0.001321 | $0.001707 | $313.97 | $512,176 |
| 2019-02-23 | $0.001705 | $0.002268 | $0.001372 | $0.001875 | $1,013.31 | $562,393 |
| 2019-02-24 | $0.001875 | $0.002100 | $0.001485 | $0.001867 | $645.76 | $560,226 |
| 2019-02-25 | $0.001846 | $0.002106 | $0.001282 | $0.001670 | $691.65 | $500,957 |
| 2019-02-26 | $0.001606 | $0.001917 | $0.001271 | $0.001326 | $607.19 | $397,847 |
| 2019-02-27 | $0.001326 | $0.001765 | $0.001273 | $0.001649 | $530.98 | $494,837 |
| 2019-02-28 | $0.001649 | $0.001772 | $0.001302 | $0.001469 | $437.73 | $440,562 |