Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02766 | $0.02766 | $0.02766 | $0.02766 | $0 | $5,620,673 |
| 2018-11-02 | $0.02766 | $0.02766 | $0.02766 | $0.02766 | $0 | $5,620,673 |
| 2018-11-03 | $0.02766 | $0.02766 | $0.01923 | $0.01923 | $548.16 | $3,908,210 |
| 2018-11-04 | $0.01923 | $0.01926 | $0.01919 | $0.01922 | $0 | $3,907,052 |
| 2018-11-05 | $0.01922 | $0.02028 | $0.01922 | $0.02013 | $24.16 | $4,091,696 |
| 2018-11-06 | $0.02011 | $0.02050 | $0.02000 | $0.02049 | $0 | $4,164,862 |
| 2018-11-07 | $0.02049 | $0.02049 | $0.01873 | $0.01882 | $16.07 | $3,825,613 |
| 2018-11-08 | $0.01881 | $0.01983 | $0.01324 | $0.01946 | $8,282.95 | $3,955,199 |
| 2018-11-09 | $0.01945 | $0.02251 | $0.01338 | $0.01458 | $108.12 | $2,962,431 |
| 2018-11-10 | $0.01457 | $0.02247 | $0.01457 | $0.02230 | $39.34 | $4,532,748 |
| 2018-11-11 | $0.02227 | $0.02313 | $0.01101 | $0.01509 | $9,438.69 | $3,066,653 |
| 2018-11-12 | $0.01513 | $0.01779 | $0.01509 | $0.01773 | $174.62 | $3,603,106 |
| 2018-11-13 | $0.01773 | $0.02019 | $0.01759 | $0.02008 | $0 | $4,081,412 |
| 2018-11-14 | $0.02008 | $0.02008 | $0.009100 | $0.009130 | $15.83 | $1,855,651 |
| 2018-11-15 | $0.009166 | $0.01737 | $0.008561 | $0.01733 | $61.46 | $3,521,749 |
| 2018-11-16 | $0.01735 | $0.01739 | $0.01378 | $0.01396 | $203.22 | $2,836,930 |
| 2018-11-17 | $0.01396 | $0.01399 | $0.01146 | $0.01147 | $0 | $2,331,472 |
| 2018-11-18 | $0.01147 | $0.01147 | $0.01008 | $0.01016 | $1.93 | $2,065,471 |
| 2018-11-19 | $0.01018 | $0.01633 | $0.009917 | $0.01439 | $50.36 | $2,925,218 |
| 2018-11-20 | $0.01431 | $0.01454 | $0.01423 | $0.01454 | $0 | $2,955,257 |
| 2018-11-21 | $0.01454 | $0.01454 | $0.01055 | $0.01096 | $159.02 | $2,226,945 |
| 2018-11-22 | $0.01095 | $0.01101 | $0.01059 | $0.01059 | $0 | $2,152,437 |
| 2018-11-23 | $0.01059 | $0.01215 | $0.01059 | $0.01189 | $308.98 | $2,415,796 |
| 2018-11-24 | $0.01188 | $0.01222 | $0.01188 | $0.01207 | $0 | $2,453,822 |
| 2018-11-25 | $0.01207 | $0.01207 | $0.007455 | $0.008161 | $244.80 | $1,658,575 |
| 2018-11-26 | $0.008136 | $0.008272 | $0.007633 | $0.007672 | $0 | $1,559,349 |
| 2018-11-27 | $0.007672 | $0.01174 | $0.007672 | $0.01154 | $25.20 | $2,345,475 |
| 2018-11-28 | $0.01157 | $0.01216 | $0.01157 | $0.01208 | $0 | $2,454,391 |
| 2018-11-29 | $0.01208 | $0.01208 | $0.009218 | $0.009405 | $29.96 | $1,911,403 |
| 2018-11-30 | $0.009423 | $0.01104 | $0.009081 | $0.01096 | $387.55 | $2,227,676 |