Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003132 | $0.003132 | $0.003132 | $0.003132 | $0 | $636,559 |
| 2019-06-02 | $0.003132 | $0.004618 | $0.003132 | $0.004049 | $864.54 | $822,942 |
| 2019-06-03 | $0.004049 | $0.004049 | $0.003665 | $0.003933 | $0 | $799,443 |
| 2019-06-04 | $0.003933 | $0.003933 | $0.003188 | $0.003258 | $181.01 | $662,177 |
| 2019-06-05 | $0.003258 | $0.003313 | $0.003257 | $0.003292 | $0 | $669,169 |
| 2019-06-06 | $0.003292 | $0.004881 | $0.003272 | $0.003281 | $330.64 | $666,918 |
| 2019-06-07 | $0.003282 | $0.003433 | $0.003242 | $0.003391 | $376.78 | $689,199 |
| 2019-06-08 | $0.003390 | $0.003407 | $0.003286 | $0.003286 | $0 | $667,863 |
| 2019-06-09 | $0.003286 | $0.004079 | $0.003085 | $0.003974 | $77.06 | $807,683 |
| 2019-06-10 | $0.003974 | $0.004045 | $0.003033 | $0.003092 | $48.27 | $628,368 |
| 2019-06-11 | $0.003094 | $0.003109 | $0.002999 | $0.003072 | $39.85 | $624,435 |
| 2019-06-12 | $0.003071 | $0.003126 | $0.002988 | $0.003006 | $55.19 | $610,905 |
| 2019-06-13 | $0.003008 | $0.004582 | $0.002985 | $0.004479 | $3.90 | $910,293 |
| 2019-06-14 | $0.004479 | $0.004515 | $0.003478 | $0.004374 | $490.25 | $888,960 |
| 2019-06-15 | $0.004374 | $0.004467 | $0.003453 | $0.004435 | $982.16 | $901,431 |
| 2019-06-16 | $0.004435 | $0.004587 | $0.003788 | $0.003821 | $896.38 | $776,620 |
| 2019-06-17 | $0.003821 | $0.004958 | $0.003807 | $0.004940 | $785.68 | $1,004,050 |
| 2019-06-18 | $0.004938 | $0.005421 | $0.003949 | $0.003978 | $417.00 | $808,455 |
| 2019-06-19 | $0.003978 | $0.004083 | $0.003973 | $0.004047 | $63.03 | $822,491 |
| 2019-06-20 | $0.004048 | $0.005419 | $0.004036 | $0.004395 | $1,422.54 | $893,292 |
| 2019-06-21 | $0.004393 | $0.005877 | $0.004393 | $0.005869 | $4.19 | $1,192,736 |
| 2019-06-22 | $0.005869 | $0.006130 | $0.003088 | $0.003115 | $1,604.74 | $633,040 |
| 2019-06-23 | $0.003113 | $0.005485 | $0.003083 | $0.005156 | $295.30 | $1,047,830 |
| 2019-06-24 | $0.005156 | $0.005194 | $0.004155 | $0.004344 | $197.48 | $882,906 |
| 2019-06-25 | $0.004346 | $0.006168 | $0.004327 | $0.006168 | $5.05 | $1,253,621 |
| 2019-06-26 | $0.006168 | $0.007045 | $0.004932 | $0.005093 | $504.90 | $1,035,174 |
| 2019-06-27 | $0.005093 | $0.005281 | $0.004267 | $0.004284 | $0 | $870,660 |
| 2019-06-28 | $0.004284 | $0.006181 | $0.004284 | $0.006044 | $194.41 | $1,228,303 |
| 2019-06-29 | $0.006051 | $0.006058 | $0.003976 | $0.004169 | $214.89 | $847,370 |
| 2019-06-30 | $0.004162 | $0.004196 | $0.003799 | $0.003858 | $0 | $784,046 |