Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01662 | $0.04232 | $0.01647 | $0.02598 | $102,281 | $5,280,123 |
| 2018-09-02 | $0.02598 | $0.03634 | $0.02342 | $0.02858 | $77,118.90 | $5,807,654 |
| 2018-09-03 | $0.02860 | $0.02866 | $0.02646 | $0.02650 | $35,843.50 | $5,386,235 |
| 2018-09-04 | $0.02650 | $0.02679 | $0.02629 | $0.02652 | $34,073.40 | $5,390,828 |
| 2018-09-05 | $0.02653 | $0.03131 | $0.02179 | $0.02179 | $24,673.70 | $4,427,754 |
| 2018-09-06 | $0.02180 | $0.02180 | $0.02056 | $0.02156 | $41,964.80 | $4,380,866 |
| 2018-09-07 | $0.02157 | $0.02207 | $0.02084 | $0.02091 | $34,536.50 | $4,250,020 |
| 2018-09-08 | $0.02093 | $0.02114 | $0.01932 | $0.01947 | $30,951.20 | $3,956,968 |
| 2018-09-09 | $0.01946 | $0.01983 | $0.01834 | $0.01913 | $43,797.60 | $3,888,618 |
| 2018-09-10 | $0.01908 | $0.01996 | $0.01908 | $0.01986 | $39,431.30 | $4,035,398 |
| 2018-09-11 | $0.01992 | $0.02013 | $0.01909 | $0.01990 | $38,462.10 | $4,043,995 |
| 2018-09-12 | $0.01993 | $0.02358 | $0.01667 | $0.01922 | $21,998.30 | $3,905,548 |
| 2018-09-13 | $0.01923 | $0.02124 | $0.01356 | $0.01797 | $24,541.30 | $3,651,660 |
| 2018-09-14 | $0.01792 | $0.01966 | $0.01660 | $0.01926 | $14,554.10 | $3,913,881 |
| 2018-09-15 | $0.01913 | $0.02064 | $0.01912 | $0.02064 | $25,916.20 | $4,194,759 |
| 2018-09-16 | $0.02067 | $0.02067 | $0.01609 | $0.01803 | $17,403.60 | $3,664,769 |
| 2018-09-17 | $0.01810 | $0.01835 | $0.01621 | $0.01662 | $15,844.90 | $3,377,997 |
| 2018-09-18 | $0.01662 | $0.01768 | $0.01655 | $0.01766 | $17,318.20 | $3,589,103 |
| 2018-09-19 | $0.01765 | $0.01803 | $0.01661 | $0.01793 | $17,871.80 | $3,644,364 |
| 2018-09-20 | $0.01793 | $0.01979 | $0.01722 | $0.01977 | $20,181.90 | $4,018,692 |
| 2018-09-21 | $0.01977 | $0.02233 | $0.01936 | $0.02228 | $22,125.10 | $4,528,053 |
| 2018-09-22 | $0.02233 | $0.02259 | $0.02091 | $0.02150 | $24,826.80 | $4,368,794 |
| 2018-09-23 | $0.02152 | $0.02195 | $0.02074 | $0.02170 | $15,665.80 | $4,410,925 |
| 2018-09-24 | $0.02172 | $0.02179 | $0.02075 | $0.02082 | $17,195.40 | $4,231,302 |
| 2018-09-25 | $0.02081 | $0.02081 | $0.01935 | $0.02036 | $16,446.90 | $4,137,059 |
| 2018-09-26 | $0.02036 | $0.02111 | $0.01997 | $0.02087 | $16,886.00 | $4,240,793 |
| 2018-09-27 | $0.02092 | $0.02211 | $0.02046 | $0.02178 | $18,526.70 | $4,426,290 |
| 2018-09-28 | $0.02179 | $0.02256 | $0.02115 | $0.02141 | $11,178.60 | $4,351,152 |
| 2018-09-29 | $0.02137 | $0.02166 | $0.02082 | $0.02112 | $8,501.20 | $4,293,371 |
| 2018-09-30 | $0.02111 | $0.02166 | $0.02018 | $0.02053 | $6,764.36 | $4,171,529 |