Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003432 | $0.003457 | $0.003371 | $0.003415 | $0 | $694,150 |
| 2019-09-02 | $0.003415 | $0.005223 | $0.003415 | $0.005172 | $85.83 | $1,051,169 |
| 2019-09-03 | $0.005171 | $0.005216 | $0.004654 | $0.004663 | $23.82 | $947,767 |
| 2019-09-04 | $0.004663 | $0.004680 | $0.001666 | $0.001671 | $14.08 | $339,710 |
| 2019-09-05 | $0.001672 | $0.004552 | $0.001649 | $0.004527 | $89.52 | $920,080 |
| 2019-09-06 | $0.004527 | $0.004619 | $0.004500 | $0.004596 | $0 | $934,175 |
| 2019-09-07 | $0.004596 | $0.004596 | $0.004596 | $0.004596 | $0 | $934,175 |
| 2019-09-08 | $0.004596 | $0.004596 | $0.002809 | $0.003132 | $62.73 | $636,633 |
| 2019-09-09 | $0.003132 | $0.003137 | $0.003043 | $0.003120 | $0 | $634,152 |
| 2019-09-10 | $0.003120 | $0.003120 | $0.003120 | $0.003120 | $0 | $634,152 |
| 2019-09-11 | $0.003120 | $0.004309 | $0.003120 | $0.004292 | $5.90 | $872,286 |
| 2019-09-12 | $0.004289 | $0.004334 | $0.004267 | $0.004329 | $0 | $879,786 |
| 2019-09-13 | $0.004329 | $0.004329 | $0.004329 | $0.004329 | $0 | $879,786 |
| 2019-09-14 | $0.004329 | $0.004329 | $0.004329 | $0.004329 | $0 | $879,786 |
| 2019-09-15 | $0.004329 | $0.004329 | $0.002929 | $0.002941 | $38.89 | $597,682 |
| 2019-09-16 | $0.002941 | $0.005131 | $0.002941 | $0.005131 | $46.24 | $1,042,849 |
| 2019-09-17 | $0.005132 | $0.005422 | $0.005112 | $0.005420 | $0 | $1,101,461 |
| 2019-09-18 | $0.005420 | $0.005420 | $0.003275 | $0.003275 | $327.53 | $665,627 |
| 2019-09-19 | $0.003274 | $0.005777 | $0.003173 | $0.005581 | $6.65 | $1,134,349 |
| 2019-09-20 | $0.005572 | $0.005578 | $0.004455 | $0.004467 | $0 | $907,810 |
| 2019-09-21 | $0.004467 | $0.004467 | $0.004467 | $0.004467 | $0 | $907,810 |
| 2019-09-22 | $0.004467 | $0.004467 | $0.004467 | $0.004467 | $0 | $907,810 |
| 2019-09-23 | $0.004467 | $0.004467 | $0.004467 | $0.004467 | $0 | $907,810 |
| 2019-09-24 | $0.004467 | $0.009208 | $0.001869 | $0.007869 | $1,893.59 | $1,599,364 |
| 2019-09-25 | $0.007870 | $0.008539 | $0.007066 | $0.008401 | $109.98 | $1,707,498 |
| 2019-09-26 | $0.008401 | $0.008429 | $0.002191 | $0.005450 | $104.24 | $1,107,615 |
| 2019-09-27 | $0.005449 | $0.008425 | $0.004156 | $0.008376 | $35.59 | $1,702,392 |
| 2019-09-28 | $0.008379 | $0.008432 | $0.003835 | $0.003872 | $8.43 | $786,911 |
| 2019-09-29 | $0.003874 | $0.003879 | $0.003822 | $0.003822 | $0 | $776,733 |
| 2019-09-30 | $0.003822 | $0.008402 | $0.001750 | $0.001913 | $236.13 | $388,809 |