Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1050 | $0.1050 | $0.08000 | $0.08000 | $0.1458 | $171,976 |
| 2018-05-02 | $0.08000 | $0.1044 | $0.08000 | $0.1020 | $2.43 | $219,184 |
| 2018-05-03 | $0.1020 | $0.1195 | $0.1016 | $0.1190 | $788.40 | $255,744 |
| 2018-05-04 | $0.1189 | $0.1192 | $0.1061 | $0.1072 | $93.33 | $230,477 |
| 2018-05-05 | $0.1072 | $0.1096 | $0.1069 | $0.1083 | $16.14 | $232,777 |
| 2018-05-06 | $0.1084 | $0.1153 | $0.08000 | $0.1152 | $15.65 | $247,627 |
| 2018-05-07 | $0.1153 | $0.1153 | $0.1018 | $0.1033 | $416.86 | $221,960 |
| 2018-05-08 | $0.1035 | $0.1127 | $0.09822 | $0.09822 | $34.47 | $211,139 |
| 2018-05-09 | $0.09808 | $0.1125 | $0.09657 | $0.1029 | $183.19 | $221,304 |
| 2018-05-10 | $0.1029 | $0.1034 | $0.09535 | $0.09787 | $49.62 | $210,396 |
| 2018-05-11 | $0.09798 | $0.09820 | $0.09101 | $0.09281 | $37.07 | $199,512 |
| 2018-05-12 | $0.09254 | $0.09341 | $0.08251 | $0.08482 | $94.40 | $182,343 |
| 2018-05-13 | $0.08479 | $0.09242 | $0.07928 | $0.08066 | $123.04 | $173,391 |
| 2018-05-14 | $0.08064 | $0.08577 | $0.06902 | $0.07245 | $63.61 | $155,739 |
| 2018-05-15 | $0.07238 | $0.08685 | $0.07231 | $0.08285 | $86.48 | $178,104 |
| 2018-05-16 | $0.08282 | $0.08303 | $0.06708 | $0.06748 | $129.95 | $145,064 |
| 2018-05-17 | $0.06752 | $0.07500 | $0.06470 | $0.07500 | $0.6610 | $161,233 |
| 2018-05-18 | $0.07500 | $0.07500 | $0.06705 | $0.06848 | $8.56 | $147,202 |
| 2018-05-19 | $0.06847 | $0.06865 | $0.06793 | $0.06823 | $8.53 | $146,673 |
| 2018-05-20 | $0.07618 | $0.07846 | $0.06430 | $0.06434 | $59.29 | $138,320 |
| 2018-05-21 | $0.06437 | $0.07738 | $0.06376 | $0.07711 | $11.45 | $165,767 |
| 2018-05-22 | $0.07710 | $0.07716 | $0.07100 | $0.07100 | $0.5680 | $152,628 |
| 2018-05-23 | $0.07100 | $0.07100 | $0.07100 | $0.07100 | $2.06 | $152,628 |
| 2018-05-24 | $0.07100 | $0.07100 | $0.07100 | $0.07100 | $1.41 | $152,628 |
| 2018-05-25 | $0.06811 | $0.08852 | $0.04647 | $0.05168 | $549.28 | $111,086 |
| 2018-05-26 | $0.05161 | $0.05434 | $0.05109 | $0.05278 | $6.63 | $113,468 |
| 2018-05-27 | $0.05280 | $0.05448 | $0.05032 | $0.05133 | $4.88 | $110,349 |
| 2018-05-28 | $0.05134 | $0.05181 | $0.04558 | $0.04572 | $43.48 | $98,274.51 |
| 2018-05-29 | $0.04570 | $0.08000 | $0.04545 | $0.08000 | $2.40 | $171,976 |
| 2018-05-30 | $0.08000 | $0.08000 | $0.04507 | $0.04556 | $114.43 | $97,938.94 |
| 2018-05-31 | $0.04555 | $0.04922 | $0.04533 | $0.04874 | $52.20 | $104,765 |