Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08009 | $0.08108 | $0.07461 | $0.07858 | $3.33 | $168,924 |
| 2018-04-02 | $0.07897 | $0.08441 | $0.07845 | $0.08136 | $31.50 | $174,899 |
| 2018-04-03 | $0.08142 | $0.08961 | $0.08116 | $0.08297 | $41.23 | $178,365 |
| 2018-04-04 | $0.08292 | $0.08292 | $0.07534 | $0.07604 | $38.85 | $163,454 |
| 2018-04-05 | $0.07607 | $0.07655 | $0.07365 | $0.07615 | $550.03 | $163,691 |
| 2018-04-06 | $0.07576 | $0.07655 | $0.07294 | $0.07427 | $898.67 | $159,654 |
| 2018-04-07 | $0.07436 | $0.07870 | $0.07425 | $0.07712 | $95.24 | $165,784 |
| 2018-04-08 | $0.07719 | $0.07973 | $0.07719 | $0.07855 | $355.20 | $168,868 |
| 2018-04-09 | $0.07868 | $0.08037 | $0.07412 | $0.07565 | $1.56 | $162,634 |
| 2018-04-10 | $0.07572 | $0.07985 | $0.07452 | $0.07637 | $93.07 | $164,161 |
| 2018-04-11 | $0.07644 | $0.08217 | $0.07622 | $0.08217 | $61.14 | $176,630 |
| 2018-04-12 | $0.07773 | $0.08907 | $0.07560 | $0.08865 | $6.46 | $190,575 |
| 2018-04-13 | $0.08876 | $0.1229 | $0.07701 | $0.09659 | $153.34 | $207,628 |
| 2018-04-14 | $0.09658 | $0.09861 | $0.08882 | $0.08990 | $37.91 | $193,255 |
| 2018-04-15 | $0.08999 | $0.09337 | $0.08999 | $0.09324 | $175.49 | $200,435 |
| 2018-04-16 | $0.09320 | $0.09372 | $0.08762 | $0.08883 | $202.85 | $190,949 |
| 2018-04-17 | $0.08887 | $0.08937 | $0.08210 | $0.08293 | $33.11 | $178,275 |
| 2018-04-18 | $0.08299 | $0.1095 | $0.08292 | $0.08367 | $35.51 | $179,862 |
| 2018-04-19 | $0.08372 | $0.09089 | $0.08344 | $0.09052 | $205.13 | $194,586 |
| 2018-04-20 | $0.09058 | $0.09858 | $0.09032 | $0.09760 | $192.02 | $209,819 |
| 2018-04-21 | $0.09737 | $0.09867 | $0.08719 | $0.09656 | $23.73 | $207,584 |
| 2018-04-22 | $0.09671 | $0.09909 | $0.09620 | $0.09690 | $13.90 | $208,301 |
| 2018-04-23 | $0.09671 | $0.1010 | $0.09663 | $0.1007 | $19.04 | $216,560 |
| 2018-04-24 | $0.1008 | $0.1079 | $0.1008 | $0.1079 | $111.11 | $231,921 |
| 2018-04-25 | $0.1072 | $0.1077 | $0.09706 | $0.09720 | $99.76 | $208,948 |
| 2018-04-26 | $0.09800 | $0.1019 | $0.09561 | $0.1017 | $20.41 | $218,595 |
| 2018-04-27 | $0.1018 | $0.1022 | $0.09669 | $0.09669 | $7.42 | $207,861 |
| 2018-04-28 | $0.09639 | $0.1015 | $0.09616 | $0.1009 | $7.73 | $216,837 |
| 2018-04-29 | $0.1044 | $0.1074 | $0.1023 | $0.1040 | $86.62 | $223,469 |
| 2018-04-30 | $0.1039 | $0.1062 | $0.1012 | $0.1049 | $33.45 | $225,459 |