Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06447 | $0.06478 | $0.05996 | $0.06035 | $242,966 | $11,963,052 |
| 2018-07-02 | $0.06037 | $0.06319 | $0.04922 | $0.06310 | $151,122 | $12,509,422 |
| 2018-07-03 | $0.06281 | $0.06482 | $0.05644 | $0.05666 | $214,866 | $11,232,715 |
| 2018-07-04 | $0.05664 | $0.05897 | $0.05296 | $0.05791 | $321,268 | $11,479,286 |
| 2018-07-05 | $0.05808 | $0.07338 | $0.05647 | $0.05717 | $278,910 | $11,333,896 |
| 2018-07-06 | $0.05725 | $0.05794 | $0.05615 | $0.05786 | $283,720 | $11,469,671 |
| 2018-07-07 | $0.05782 | $0.06937 | $0.05748 | $0.06263 | $359,276 | $12,415,397 |
| 2018-07-08 | $0.06280 | $0.06340 | $0.06138 | $0.06277 | $287,960 | $12,443,130 |
| 2018-07-09 | $0.06276 | $0.06296 | $0.05676 | $0.05689 | $332,849 | $11,277,021 |
| 2018-07-10 | $0.05694 | $0.05728 | $0.04294 | $0.04296 | $275,014 | $8,515,494 |
| 2018-07-11 | $0.04291 | $0.04849 | $0.04233 | $0.04849 | $167,219 | $9,612,417 |
| 2018-07-12 | $0.04851 | $0.04868 | $0.03740 | $0.03806 | $215,319 | $7,544,532 |
| 2018-07-13 | $0.03809 | $0.05490 | $0.03809 | $0.04104 | $287,466 | $8,135,368 |
| 2018-07-14 | $0.04101 | $0.04117 | $0.02712 | $0.02740 | $254,674 | $5,432,301 |
| 2018-07-15 | $0.02739 | $0.03757 | $0.02739 | $0.03011 | $248,827 | $5,969,850 |
| 2018-07-16 | $0.03023 | $0.03315 | $0.02955 | $0.03315 | $371,998 | $6,570,736 |
| 2018-07-17 | $0.03309 | $0.03822 | $0.03283 | $0.03727 | $406,764 | $7,387,684 |
| 2018-07-18 | $0.03720 | $0.1071 | $0.03718 | $0.06158 | $485,244 | $12,207,938 |
| 2018-07-19 | $0.06157 | $0.07860 | $0.06097 | $0.07272 | $302,700 | $14,415,523 |
| 2018-07-20 | $0.07267 | $0.08010 | $0.07139 | $0.07858 | $394,365 | $15,577,053 |
| 2018-07-21 | $0.07853 | $0.1078 | $0.07761 | $0.08098 | $173,246 | $16,053,920 |
| 2018-07-22 | $0.08098 | $0.08245 | $0.07307 | $0.07351 | $284,550 | $14,573,045 |
| 2018-07-23 | $0.07350 | $0.07605 | $0.07340 | $0.07571 | $305,831 | $15,008,063 |
| 2018-07-24 | $0.07578 | $0.08003 | $0.07517 | $0.07767 | $264,395 | $15,398,200 |
| 2018-07-25 | $0.07696 | $0.07884 | $0.07207 | $0.07295 | $307,131 | $14,462,248 |
| 2018-07-26 | $0.07291 | $0.07441 | $0.05851 | $0.06093 | $175,792 | $12,079,102 |
| 2018-07-27 | $0.06090 | $0.06175 | $0.05506 | $0.05506 | $221,072 | $10,914,440 |
| 2018-07-28 | $0.05494 | $0.05513 | $0.05187 | $0.05252 | $360,803 | $10,411,821 |
| 2018-07-29 | $0.05264 | $0.05304 | $0.05213 | $0.05262 | $374,498 | $10,431,764 |
| 2018-07-30 | $0.05265 | $0.05271 | $0.04997 | $0.05194 | $341,058 | $10,296,148 |
| 2018-07-31 | $0.05188 | $0.05188 | $0.04110 | $0.04165 | $244,420 | $8,257,642 |