Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006375 | $0.01529 | $0.006375 | $0.01528 | $6.11 | $3,105,138 |
| 2019-05-02 | $0.01527 | $0.01541 | $0.01520 | $0.01534 | $0 | $3,116,846 |
| 2019-05-03 | $0.01534 | $0.01534 | $0.01534 | $0.01534 | $0 | $3,116,846 |
| 2019-05-04 | $0.01534 | $0.01534 | $0.006635 | $0.006719 | $26.88 | $1,365,579 |
| 2019-05-05 | $0.006721 | $0.006747 | $0.006721 | $0.006727 | $0 | $1,367,205 |
| 2019-05-06 | $0.006727 | $0.006727 | $0.006727 | $0.006727 | $0 | $1,367,205 |
| 2019-05-07 | $0.006727 | $0.01368 | $0.006727 | $0.01324 | $24.66 | $2,691,900 |
| 2019-05-08 | $0.01323 | $0.01335 | $0.01295 | $0.01322 | $0 | $2,686,339 |
| 2019-05-09 | $0.01322 | $0.01322 | $0.007577 | $0.01049 | $2,414.52 | $2,131,204 |
| 2019-05-10 | $0.01048 | $0.01207 | $0.009930 | $0.01125 | $5.85 | $2,286,859 |
| 2019-05-11 | $0.01125 | $0.01252 | $0.01125 | $0.01233 | $0 | $2,505,095 |
| 2019-05-12 | $0.01233 | $0.01233 | $0.01233 | $0.01233 | $0 | $2,505,095 |
| 2019-05-13 | $0.01233 | $0.01436 | $0.01233 | $0.01376 | $192.63 | $2,796,184 |
| 2019-05-14 | $0.01377 | $0.01633 | $0.01371 | $0.01628 | $355.91 | $3,309,283 |
| 2019-05-15 | $0.01629 | $0.01728 | $0.01626 | $0.01703 | $0 | $3,461,255 |
| 2019-05-16 | $0.01703 | $0.01703 | $0.008383 | $0.01249 | $4,368.38 | $2,538,845 |
| 2019-05-17 | $0.01248 | $0.01479 | $0.006141 | $0.007343 | $164.85 | $1,492,461 |
| 2019-05-18 | $0.007343 | $0.007419 | $0.004813 | $0.004852 | $135.42 | $986,216 |
| 2019-05-19 | $0.004850 | $0.01055 | $0.004830 | $0.01045 | $104.49 | $2,123,603 |
| 2019-05-20 | $0.01045 | $0.01046 | $0.006595 | $0.006787 | $292.63 | $1,379,335 |
| 2019-05-21 | $0.006788 | $0.007229 | $0.002797 | $0.007186 | $3,462.59 | $1,460,453 |
| 2019-05-22 | $0.007186 | $0.007497 | $0.001688 | $0.003493 | $1,547.40 | $709,919 |
| 2019-05-23 | $0.003493 | $0.003624 | $0.002094 | $0.003087 | $687.20 | $627,352 |
| 2019-05-24 | $0.003085 | $0.005839 | $0.003059 | $0.005352 | $1,042.77 | $1,087,690 |
| 2019-05-25 | $0.005352 | $0.006074 | $0.004110 | $0.006016 | $0 | $1,222,666 |
| 2019-05-26 | $0.006016 | $0.006703 | $0.006016 | $0.006655 | $8.45 | $1,352,479 |
| 2019-05-27 | $0.006651 | $0.006751 | $0.006629 | $0.006655 | $0 | $1,352,548 |
| 2019-05-28 | $0.006655 | $0.006655 | $0.002708 | $0.004075 | $1,487.28 | $828,292 |
| 2019-05-29 | $0.004074 | $0.005387 | $0.003244 | $0.003510 | $777.13 | $713,281 |
| 2019-05-30 | $0.003510 | $0.005745 | $0.002954 | $0.003072 | $80.94 | $624,389 |
| 2019-05-31 | $0.003072 | $0.003157 | $0.002990 | $0.003132 | $0 | $636,559 |