Internet of Things XOT
Xếp hạng #?
02:02:02 18/03/2019
Internet of Things (XOT)
Không hoạt động
Lịch sử giá Internet of Things (XOT) 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 | $780.30 | $1,217.28 | $466.79 | $1,000.66 | $34,400.60 | $0 |
| 2018-05-02 | $999.15 | $1,241.01 | $471.67 | $1,013.15 | $17,337.20 | $0 |
| 2018-05-03 | $1,013.19 | $1,014.63 | $188.77 | $195.49 | $12,187.90 | $0 |
| 2018-05-04 | $195.41 | $781.51 | $191.70 | $733.05 | $10,587.20 | $0 |
| 2018-05-05 | $732.70 | $752.83 | $548.79 | $727.84 | $10,786.90 | $0 |
| 2018-05-06 | $728.33 | $1,306.00 | $284.34 | $288.20 | $3.32 | $0 |
| 2018-05-07 | $288.41 | $689.72 | $277.12 | $682.33 | $13,688.80 | $0 |
| 2018-05-08 | $683.78 | $1,879.82 | $185.00 | $1,567.20 | $9,893.98 | $0 |
| 2018-05-09 | $1,564.81 | $1,772.76 | $204.26 | $1,219.58 | $5,939.41 | $0 |
| 2018-05-10 | $1,219.24 | $1,475.95 | $382.08 | $992.99 | $4,478.32 | $0 |
| 2018-05-11 | $994.17 | $2,060.50 | $344.63 | $1,013.17 | $9,202.81 | $0 |
| 2018-05-12 | $1,010.22 | $1,038.79 | $371.37 | $1,015.63 | $4,284.68 | $0 |
| 2018-05-13 | $1,015.28 | $1,040.61 | $942.38 | $956.10 | $4,419.26 | $0 |
| 2018-05-14 | $955.93 | $965.99 | $389.11 | $651.61 | $4,488.83 | $0 |
| 2018-05-15 | $650.50 | $656.34 | $337.50 | $560.41 | $4,210.21 | $0 |
| 2018-05-16 | $560.09 | $560.55 | $315.20 | $499.76 | $4,525.41 | $0 |
| 2018-05-17 | $500.07 | $505.75 | $480.68 | $483.45 | $3,787.11 | $0 |
| 2018-05-18 | $483.87 | $496.20 | $307.77 | $494.41 | $4,228.42 | $0 |
| 2018-05-19 | $494.34 | $502.04 | $490.45 | $494.36 | $2,337.04 | $0 |
| 2018-05-20 | $494.73 | $514.96 | $328.19 | $511.01 | $4,257.84 | $0 |
| 2018-05-21 | $511.64 | $514.76 | $317.79 | $420.46 | $4,445.50 | $0 |
| 2018-05-22 | $420.38 | $420.71 | $398.33 | $400.59 | $4,167.55 | $0 |
| 2018-05-23 | $400.17 | $401.33 | $379.34 | $380.52 | $3,958.83 | $0 |
| 2018-05-24 | $380.78 | $386.07 | $363.82 | $377.43 | $3,879.27 | $0 |
| 2018-05-25 | $378.14 | $381.19 | $368.04 | $373.89 | $3,815.96 | $0 |
| 2018-05-26 | $373.40 | $378.96 | $300.16 | $366.59 | $4,139.87 | $0 |
| 2018-05-27 | $366.75 | $368.92 | $361.70 | $367.11 | $3,754.48 | $0 |
| 2018-05-28 | $367.20 | $370.49 | $358.44 | $359.47 | $3,676.30 | $0 |
| 2018-05-29 | $356.13 | $369.06 | $170.24 | $364.68 | $5,134.02 | $0 |
| 2018-05-30 | $364.93 | $369.11 | $260.70 | $346.95 | $4,178.87 | $0 |
| 2018-05-31 | $346.88 | $356.43 | $319.93 | $321.90 | $3,582.98 | $0 |