Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01099 | $0.01179 | $0.01044 | $0.01047 | $78.24 | $2,127,508 |
| 2018-12-02 | $0.01044 | $0.01410 | $0.009396 | $0.01384 | $16.61 | $2,812,653 |
| 2018-12-03 | $0.01383 | $0.01387 | $0.01277 | $0.01280 | $0 | $2,601,888 |
| 2018-12-04 | $0.01280 | $0.01280 | $0.01280 | $0.01280 | $0 | $2,601,888 |
| 2018-12-05 | $0.01280 | $0.01295 | $0.01219 | $0.01219 | $7.32 | $2,478,004 |
| 2018-12-06 | $0.01218 | $0.01238 | $0.01165 | $0.01229 | $0 | $2,498,822 |
| 2018-12-07 | $0.01229 | $0.01229 | $0.01229 | $0.01229 | $0 | $2,498,822 |
| 2018-12-08 | $0.01229 | $0.01229 | $0.01229 | $0.01229 | $0 | $2,498,822 |
| 2018-12-09 | $0.01229 | $0.01229 | $0.005219 | $0.005425 | $27.61 | $1,102,634 |
| 2018-12-10 | $0.005418 | $0.01110 | $0.005313 | $0.01090 | $43.59 | $2,215,059 |
| 2018-12-11 | $0.01089 | $0.01103 | $0.005085 | $0.005137 | $82.84 | $1,044,022 |
| 2018-12-12 | $0.005130 | $0.005231 | $0.005117 | $0.005231 | $0 | $1,063,243 |
| 2018-12-13 | $0.005231 | $0.01139 | $0.005231 | $0.01123 | $866.66 | $2,282,801 |
| 2018-12-14 | $0.01126 | $0.01132 | $0.01094 | $0.01098 | $0 | $2,232,481 |
| 2018-12-15 | $0.01098 | $0.01098 | $0.006793 | $0.006925 | $204.97 | $1,407,371 |
| 2018-12-16 | $0.006924 | $0.007178 | $0.006924 | $0.007127 | $0 | $1,448,437 |
| 2018-12-17 | $0.007127 | $0.007127 | $0.007127 | $0.007127 | $0 | $1,448,437 |
| 2018-12-18 | $0.007127 | $0.01470 | $0.007127 | $0.01466 | $294.31 | $2,979,978 |
| 2018-12-19 | $0.01473 | $0.01519 | $0.008286 | $0.008330 | $7.01 | $1,692,893 |
| 2018-12-20 | $0.008315 | $0.01403 | $0.008270 | $0.01046 | $223.52 | $2,125,543 |
| 2018-12-21 | $0.01044 | $0.01072 | $0.01010 | $0.01010 | $0 | $2,053,149 |
| 2018-12-22 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $2,053,149 |
| 2018-12-23 | $0.01010 | $0.01308 | $0.01010 | $0.01279 | $67.52 | $2,600,298 |
| 2018-12-24 | $0.01280 | $0.01332 | $0.01280 | $0.01332 | $0 | $2,708,139 |
| 2018-12-25 | $0.01332 | $0.01332 | $0.003304 | $0.01223 | $23.35 | $2,484,803 |
| 2018-12-26 | $0.01222 | $0.01394 | $0.01210 | $0.01385 | $225.49 | $2,814,057 |
| 2018-12-27 | $0.01385 | $0.01513 | $0.01304 | $0.01370 | $4,939.27 | $2,784,161 |
| 2018-12-28 | $0.01372 | $0.01405 | $0.004782 | $0.004804 | $0 | $976,285 |
| 2018-12-29 | $0.004804 | $0.006748 | $0.004804 | $0.006495 | $90.93 | $1,320,015 |
| 2018-12-30 | $0.006501 | $0.006641 | $0.006440 | $0.006570 | $0 | $1,335,327 |
| 2018-12-31 | $0.006570 | $0.01073 | $0.006570 | $0.01040 | $240.03 | $2,114,141 |