Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003386 | $0.003453 | $0.003379 | $0.003414 | $0 | $693,786 |
| 2020-02-02 | $0.003414 | $0.003414 | $0.002162 | $0.002168 | $346.04 | $440,655 |
| 2020-02-03 | $0.002168 | $0.003250 | $0.002163 | $0.003226 | $213.45 | $655,713 |
| 2020-02-04 | $0.003228 | $0.003249 | $0.003180 | $0.003193 | $0 | $648,873 |
| 2020-02-05 | $0.003193 | $0.003929 | $0.001948 | $0.003881 | $618.97 | $788,808 |
| 2020-02-06 | $0.003881 | $0.004060 | $0.003837 | $0.004053 | $0 | $823,662 |
| 2020-02-07 | $0.004053 | $0.004237 | $0.004053 | $0.004233 | $77.68 | $860,326 |
| 2020-02-08 | $0.004228 | $0.004237 | $0.003054 | $0.003147 | $31.69 | $639,594 |
| 2020-02-09 | $0.003146 | $0.005719 | $0.003144 | $0.005715 | $57.15 | $1,161,433 |
| 2020-02-10 | $0.005715 | $0.005730 | $0.005453 | $0.005543 | $0 | $1,126,541 |
| 2020-02-11 | $0.005543 | $0.005543 | $0.003186 | $0.005142 | $494.57 | $1,045,011 |
| 2020-02-12 | $0.005142 | $0.005767 | $0.004501 | $0.004545 | $444.84 | $923,651 |
| 2020-02-13 | $0.004545 | $0.005959 | $0.004540 | $0.005840 | $432.88 | $1,186,840 |
| 2020-02-14 | $0.005843 | $0.006179 | $0.004230 | $0.004279 | $722.53 | $869,631 |
| 2020-02-15 | $0.004279 | $0.004322 | $0.003986 | $0.004041 | $0 | $821,201 |
| 2020-02-16 | $0.004041 | $0.004041 | $0.003151 | $0.003387 | $684.44 | $688,306 |
| 2020-02-17 | $0.003378 | $0.004537 | $0.003176 | $0.004532 | $218.60 | $921,070 |
| 2020-02-18 | $0.004531 | $0.004598 | $0.004232 | $0.004537 | $307.14 | $922,198 |
| 2020-02-19 | $0.004541 | $0.005381 | $0.004444 | $0.004941 | $78.10 | $1,004,296 |
| 2020-02-20 | $0.004929 | $0.005004 | $0.003915 | $0.004778 | $586.16 | $971,019 |
| 2020-02-21 | $0.004772 | $0.004848 | $0.003979 | $0.004775 | $443.97 | $970,401 |
| 2020-02-22 | $0.004780 | $0.004795 | $0.004612 | $0.004670 | $410.71 | $949,079 |
| 2020-02-23 | $0.004670 | $0.005445 | $0.004102 | $0.004163 | $104.68 | $846,170 |
| 2020-02-24 | $0.004164 | $0.005161 | $0.004057 | $0.005040 | $50.66 | $1,024,316 |
| 2020-02-25 | $0.005039 | $0.005043 | $0.004890 | $0.004890 | $0 | $993,940 |
| 2020-02-26 | $0.004890 | $0.004890 | $0.003226 | $0.003250 | $109.75 | $660,627 |
| 2020-02-27 | $0.003250 | $0.004227 | $0.003063 | $0.004080 | $187.47 | $829,147 |
| 2020-02-28 | $0.004084 | $0.004214 | $0.003895 | $0.004078 | $41.08 | $828,778 |
| 2020-02-29 | $0.004083 | $0.004577 | $0.004078 | $0.004399 | $43.99 | $894,085 |