Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) 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 | $0.2549 | $0.2634 | $0.2334 | $0.2633 | $462,396 | $0 |
| 2018-05-02 | $0.2627 | $0.2671 | $0.2238 | $0.2658 | $664,144 | $0 |
| 2018-05-03 | $0.2658 | $0.2736 | $0.1523 | $0.2682 | $433,292 | $0 |
| 2018-05-04 | $0.2675 | $0.2723 | $0.2135 | $0.2248 | $166,116 | $44,563,439 |
| 2018-05-05 | $0.2248 | $0.2301 | $0.1697 | $0.2048 | $457,291 | $40,595,857 |
| 2018-05-06 | $0.2048 | $0.2155 | $0.1954 | $0.2147 | $311,733 | $42,567,556 |
| 2018-05-07 | $0.2149 | $0.2160 | $0.1887 | $0.1996 | $312,690 | $39,559,060 |
| 2018-05-08 | $0.2003 | $0.2057 | $0.1789 | $0.1823 | $302,795 | $36,134,458 |
| 2018-05-09 | $0.1815 | $0.1815 | $0.1712 | $0.1758 | $273,117 | $34,847,878 |
| 2018-05-10 | $0.1756 | $0.1804 | $0.1722 | $0.1724 | $357,285 | $34,177,033 |
| 2018-05-11 | $0.1725 | $0.1929 | $0.1643 | $0.1679 | $362,671 | $33,284,158 |
| 2018-05-12 | $0.1674 | $0.1764 | $0.1578 | $0.1615 | $270,051 | $32,006,103 |
| 2018-05-13 | $0.1614 | $0.1688 | $0.1593 | $0.1672 | $311,956 | $33,146,381 |
| 2018-05-14 | $0.1672 | $0.1682 | $0.1392 | $0.1415 | $351,239 | $28,046,054 |
| 2018-05-15 | $0.1409 | $0.1511 | $0.1371 | $0.1389 | $338,456 | $27,526,466 |
| 2018-05-16 | $0.1388 | $0.1501 | $0.1335 | $0.1500 | $292,969 | $29,744,577 |
| 2018-05-17 | $0.1502 | $0.1528 | $0.1444 | $0.1452 | $421,683 | $28,790,843 |
| 2018-05-18 | $0.1453 | $0.1556 | $0.1432 | $0.1516 | $338,724 | $30,055,814 |
| 2018-05-19 | $0.1515 | $0.1577 | $0.1509 | $0.1519 | $519,109 | $30,118,855 |
| 2018-05-20 | $0.1518 | $0.1569 | $0.1440 | $0.1540 | $322,465 | $30,519,498 |
| 2018-05-21 | $0.1543 | $0.1545 | $0.1425 | $0.1445 | $432,760 | $28,637,801 |
| 2018-05-22 | $0.1443 | $0.1445 | $0.1298 | $0.1304 | $247,444 | $25,851,533 |
| 2018-05-23 | $0.1302 | $0.1324 | $0.1162 | $0.1202 | $464,784 | $23,822,741 |
| 2018-05-24 | $0.1197 | $0.1226 | $0.1097 | $0.1162 | $401,036 | $23,034,736 |
| 2018-05-25 | $0.1163 | $0.1201 | $0.1124 | $0.1179 | $371,234 | $23,370,158 |
| 2018-05-26 | $0.1177 | $0.1190 | $0.1147 | $0.1149 | $482,012 | $22,773,851 |
| 2018-05-27 | $0.1151 | $0.1157 | $0.1072 | $0.1089 | $402,411 | $21,596,700 |
| 2018-05-28 | $0.1088 | $0.1100 | $0.09323 | $0.09438 | $389,709 | $18,709,904 |
| 2018-05-29 | $0.09449 | $0.09826 | $0.07812 | $0.08632 | $321,503 | $17,112,563 |
| 2018-05-30 | $0.08638 | $0.09278 | $0.08579 | $0.08779 | $431,615 | $17,402,648 |
| 2018-05-31 | $0.08775 | $0.09486 | $0.08716 | $0.09154 | $436,459 | $18,145,950 |