Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002464 | $0.002464 | $0.001190 | $0.001347 | $468.40 | $273,815 |
| 2019-08-02 | $0.001347 | $0.002222 | $0.001343 | $0.002173 | $0 | $441,710 |
| 2019-08-03 | $0.002173 | $0.002173 | $0.001730 | $0.001732 | $19.27 | $351,995 |
| 2019-08-04 | $0.001732 | $0.001757 | $0.001699 | $0.001746 | $0 | $354,875 |
| 2019-08-05 | $0.001746 | $0.002237 | $0.001746 | $0.002224 | $39.80 | $452,060 |
| 2019-08-06 | $0.002225 | $0.002269 | $0.001486 | $0.001655 | $139.89 | $336,458 |
| 2019-08-07 | $0.001655 | $0.003167 | $0.001647 | $0.002971 | $108.38 | $603,912 |
| 2019-08-08 | $0.002971 | $0.003673 | $0.002126 | $0.003396 | $551.28 | $690,141 |
| 2019-08-09 | $0.003395 | $0.003401 | $0.002686 | $0.002702 | $0 | $549,223 |
| 2019-08-10 | $0.002702 | $0.002871 | $0.002702 | $0.002790 | $488.66 | $567,129 |
| 2019-08-11 | $0.002791 | $0.002854 | $0.002021 | $0.002072 | $156.76 | $421,150 |
| 2019-08-12 | $0.002073 | $0.003678 | $0.002056 | $0.002531 | $40.91 | $514,500 |
| 2019-08-13 | $0.002532 | $0.002735 | $0.002523 | $0.002702 | $158.03 | $549,185 |
| 2019-08-14 | $0.002702 | $0.002849 | $0.002593 | $0.002599 | $0 | $528,282 |
| 2019-08-15 | $0.002599 | $0.003163 | $0.002599 | $0.002785 | $140.44 | $566,096 |
| 2019-08-16 | $0.002785 | $0.002791 | $0.002257 | $0.002324 | $0 | $472,267 |
| 2019-08-17 | $0.002324 | $0.002324 | $0.002324 | $0.002324 | $0 | $472,267 |
| 2019-08-18 | $0.002324 | $0.002324 | $0.002324 | $0.002324 | $0 | $472,267 |
| 2019-08-19 | $0.002324 | $0.002324 | $0.002324 | $0.002324 | $0 | $472,267 |
| 2019-08-20 | $0.002324 | $0.003419 | $0.002324 | $0.003371 | $139.66 | $685,118 |
| 2019-08-21 | $0.003372 | $0.003379 | $0.003110 | $0.003226 | $5.58 | $655,659 |
| 2019-08-22 | $0.003226 | $0.003260 | $0.003067 | $0.003171 | $31.85 | $644,486 |
| 2019-08-23 | $0.003171 | $0.003380 | $0.003143 | $0.003359 | $1.67 | $682,635 |
| 2019-08-24 | $0.003360 | $0.003361 | $0.003131 | $0.003174 | $153.75 | $645,041 |
| 2019-08-25 | $0.003174 | $0.003178 | $0.003018 | $0.003025 | $0 | $614,724 |
| 2019-08-26 | $0.003025 | $0.003025 | $0.002615 | $0.002646 | $70.58 | $537,751 |
| 2019-08-27 | $0.002645 | $0.002645 | $0.001506 | $0.001522 | $33.65 | $309,376 |
| 2019-08-28 | $0.001522 | $0.003243 | $0.001508 | $0.003002 | $16.02 | $610,074 |
| 2019-08-29 | $0.003002 | $0.003106 | $0.002369 | $0.003087 | $742.50 | $627,363 |
| 2019-08-30 | $0.003088 | $0.003567 | $0.001428 | $0.003547 | $164.49 | $720,941 |
| 2019-08-31 | $0.003549 | $0.003578 | $0.003431 | $0.003434 | $191.57 | $698,003 |