Bitex Global XBX Coin XBX
Xếp hạng #?
21:16:17 24/03/2021
Bitex Global XBX Coin (XBX)
Không theo dõi
Lịch sử giá Bitex Global XBX Coin (XBX) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.006125 | $0.01393 | $0.006125 | $0.01393 | $132.46 | $2,766,721 |
| 2021-01-02 | $0.01393 | $0.01393 | $0.006125 | $0.007453 | $0.1491 | $1,480,760 |
| 2021-01-03 | $0.007454 | $0.007464 | $0.006119 | $0.006123 | $2.20 | $1,216,464 |
| 2021-01-04 | $0.006123 | $0.006138 | $0.006117 | $0.006121 | $0 | $1,216,054 |
| 2021-01-05 | $0.006121 | $0.01151 | $0.005105 | $0.005112 | $606.80 | $1,015,628 |
| 2021-01-06 | $0.005112 | $0.01393 | $0.005105 | $0.01392 | $15.67 | $2,765,507 |
| 2021-01-07 | $0.01392 | $0.01394 | $0.01389 | $0.01391 | $0 | $2,762,574 |
| 2021-01-08 | $0.01391 | $0.01392 | $0.01389 | $0.01390 | $0 | $2,761,558 |
| 2021-01-09 | $0.01390 | $0.01394 | $0.01389 | $0.01394 | $0 | $2,769,462 |
| 2021-01-10 | $0.01394 | $0.01394 | $0.01388 | $0.01390 | $0 | $2,762,134 |
| 2021-01-11 | $0.01390 | $0.01391 | $0.01382 | $0.01391 | $0 | $2,763,067 |
| 2021-01-12 | $0.01391 | $0.01392 | $0.01199 | $0.01201 | $0.03602 | $2,385,192 |
| 2021-01-13 | $0.01200 | $0.01201 | $0.01199 | $0.01200 | $0 | $2,384,181 |
| 2021-01-14 | $0.01200 | $0.01201 | $0.01199 | $0.01199 | $913.19 | $2,381,651 |
| 2021-01-15 | $0.01199 | $0.01200 | $0.01198 | $0.01200 | $0 | $2,383,781 |
| 2021-01-16 | $0.01200 | $0.01201 | $0.005001 | $0.01100 | $439.17 | $2,185,787 |
| 2021-01-17 | $0.01100 | $0.01101 | $0.006996 | $0.01100 | $288.42 | $2,184,435 |
| 2021-01-18 | $0.01099 | $0.01100 | $0.006401 | $0.006405 | $400.34 | $1,272,525 |
| 2021-01-19 | $0.006405 | $0.01000 | $0.005003 | $0.005003 | $856.46 | $994,044 |
| 2021-01-20 | $0.005003 | $0.005005 | $0.004995 | $0.005004 | $0 | $994,238 |
| 2021-01-21 | $0.005004 | $0.008546 | $0.004992 | $0.008545 | $213.69 | $1,697,708 |
| 2021-01-22 | $0.008545 | $0.008562 | $0.008542 | $0.008560 | $0 | $1,700,723 |
| 2021-01-23 | $0.008559 | $0.008564 | $0.008552 | $0.008553 | $0 | $1,699,198 |
| 2021-01-24 | $0.008553 | $0.008575 | $0.008550 | $0.008560 | $0 | $1,700,627 |
| 2021-01-25 | $0.008560 | $0.008566 | $0.005501 | $0.008000 | $13.46 | $1,589,285 |
| 2021-01-26 | $0.008000 | $0.008916 | $0.005104 | $0.005106 | $921.10 | $1,014,347 |
| 2021-01-27 | $0.005106 | $0.008908 | $0.005102 | $0.008904 | $217.96 | $1,769,070 |
| 2021-01-28 | $0.008904 | $0.008910 | $0.006005 | $0.006008 | $1.24 | $1,193,710 |
| 2021-01-29 | $0.006008 | $0.008377 | $0.003001 | $0.003002 | $588.78 | $596,335 |
| 2021-01-30 | $0.003001 | $0.007008 | $0.003001 | $0.006008 | $862.70 | $1,193,567 |
| 2021-01-31 | $0.006007 | $0.01111 | $0.006002 | $0.01111 | $783.71 | $2,207,110 |