Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04163 | $0.04339 | $0.04018 | $0.04166 | $337,248 | $8,258,138 |
| 2018-08-02 | $0.04177 | $0.04242 | $0.04093 | $0.04217 | $288,358 | $8,360,767 |
| 2018-08-03 | $0.04221 | $0.04271 | $0.04026 | $0.04158 | $132,057 | $8,242,675 |
| 2018-08-04 | $0.04172 | $0.04273 | $0.03966 | $0.04001 | $149,696 | $7,930,784 |
| 2018-08-05 | $0.04002 | $0.04243 | $0.03943 | $0.04103 | $201,053 | $8,132,909 |
| 2018-08-06 | $0.04117 | $0.04178 | $0.03988 | $0.04126 | $162,994 | $8,179,060 |
| 2018-08-07 | $0.04129 | $0.04429 | $0.04088 | $0.04132 | $142,573 | $8,192,243 |
| 2018-08-08 | $0.04129 | $0.04228 | $0.04021 | $0.04098 | $154,118 | $8,124,524 |
| 2018-08-09 | $0.04096 | $0.04322 | $0.04063 | $0.04279 | $136,536 | $8,482,031 |
| 2018-08-10 | $0.04275 | $0.04294 | $0.03507 | $0.03545 | $70,112.40 | $7,027,680 |
| 2018-08-11 | $0.03543 | $0.03554 | $0.03327 | $0.03460 | $82,563.20 | $6,859,513 |
| 2018-08-12 | $0.03453 | $0.03556 | $0.03407 | $0.03488 | $113,893 | $6,915,060 |
| 2018-08-13 | $0.03497 | $0.03558 | $0.03225 | $0.03260 | $102,206 | $6,462,378 |
| 2018-08-14 | $0.03258 | $0.03302 | $0.03064 | $0.03282 | $116,593 | $6,505,634 |
| 2018-08-15 | $0.03300 | $0.03901 | $0.03300 | $0.03624 | $122,653 | $7,183,695 |
| 2018-08-16 | $0.03627 | $0.03715 | $0.03453 | $0.03487 | $138,991 | $6,912,760 |
| 2018-08-17 | $0.03489 | $0.03688 | $0.03475 | $0.03677 | $112,815 | $7,290,091 |
| 2018-08-18 | $0.03684 | $0.03716 | $0.03433 | $0.03588 | $109,020 | $7,113,379 |
| 2018-08-19 | $0.03593 | $0.03647 | $0.03533 | $0.03609 | $159,150 | $7,154,018 |
| 2018-08-20 | $0.03607 | $0.03689 | $0.03495 | $0.03503 | $98,985.00 | $6,944,359 |
| 2018-08-21 | $0.03497 | $0.03677 | $0.03362 | $0.03411 | $125,283 | $6,761,740 |
| 2018-08-22 | $0.03419 | $0.03752 | $0.03065 | $0.03372 | $115,173 | $6,853,468 |
| 2018-08-23 | $0.03383 | $0.03383 | $0.03137 | $0.03186 | $119,352 | $6,475,481 |
| 2018-08-24 | $0.03189 | $0.03189 | $0.02893 | $0.02924 | $99,318.50 | $5,941,854 |
| 2018-08-25 | $0.02914 | $0.02928 | $0.02833 | $0.02850 | $124,340 | $5,791,801 |
| 2018-08-26 | $0.02851 | $0.02851 | $0.02593 | $0.02610 | $129,874 | $5,305,325 |
| 2018-08-27 | $0.02612 | $0.02646 | $0.02100 | $0.02282 | $106,309 | $4,638,128 |
| 2018-08-28 | $0.02273 | $0.02274 | $0.01891 | $0.02170 | $104,986 | $4,409,401 |
| 2018-08-29 | $0.02162 | $0.02202 | $0.01854 | $0.01867 | $70,521.00 | $3,793,684 |
| 2018-08-30 | $0.01868 | $0.02046 | $0.01437 | $0.01885 | $64,894.20 | $3,831,040 |
| 2018-08-31 | $0.01880 | $0.01880 | $0.01626 | $0.01658 | $80,593.50 | $3,369,440 |