Proxeus XES
Xếp hạng #?
10:17:37 23/10/2020
Proxeus (XES)
Không theo dõi
Lịch sử giá Proxeus (XES) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004397 | $0.004501 | $0.004366 | $0.004437 | $0 | $901,743 |
| 2020-03-02 | $0.004437 | $0.004437 | $0.004437 | $0.004437 | $0 | $901,743 |
| 2020-03-03 | $0.004437 | $0.004437 | $0.004437 | $0.004437 | $0 | $901,743 |
| 2020-03-04 | $0.004437 | $0.005488 | $0.002667 | $0.005048 | $891.36 | $1,026,058 |
| 2020-03-05 | $0.005051 | $0.005246 | $0.003011 | $0.003439 | $1,173.95 | $698,963 |
| 2020-03-06 | $0.003439 | $0.003851 | $0.003110 | $0.003166 | $266.58 | $643,536 |
| 2020-03-07 | $0.003172 | $0.003252 | $0.003096 | $0.003099 | $0 | $629,811 |
| 2020-03-08 | $0.003099 | $0.003099 | $0.003099 | $0.003099 | $0 | $629,811 |
| 2020-03-09 | $0.003099 | $0.004034 | $0.002978 | $0.004034 | $264.23 | $819,965 |
| 2020-03-10 | $0.004040 | $0.004114 | $0.002814 | $0.002837 | $270.19 | $576,696 |
| 2020-03-11 | $0.002838 | $0.004819 | $0.002812 | $0.004675 | $118.83 | $950,223 |
| 2020-03-12 | $0.004674 | $0.004682 | $0.001571 | $0.002018 | $277.84 | $410,058 |
| 2020-03-13 | $0.002018 | $0.003281 | $0.001771 | $0.002660 | $2,095.27 | $540,654 |
| 2020-03-14 | $0.002661 | $0.002686 | $0.002524 | $0.002564 | $0 | $521,057 |
| 2020-03-15 | $0.002564 | $0.002564 | $0.001745 | $0.001753 | $121.97 | $356,260 |
| 2020-03-16 | $0.001754 | $0.002008 | $0.001529 | $0.001930 | $239.05 | $392,347 |
| 2020-03-17 | $0.001932 | $0.002079 | $0.001929 | $0.002013 | $0 | $409,119 |
| 2020-03-18 | $0.002013 | $0.002013 | $0.002013 | $0.002013 | $0 | $409,119 |
| 2020-03-19 | $0.002013 | $0.002459 | $0.001891 | $0.002392 | $165.53 | $486,166 |
| 2020-03-20 | $0.002391 | $0.002640 | $0.001688 | $0.001794 | $211.88 | $364,519 |
| 2020-03-21 | $0.001794 | $0.001831 | $0.001560 | $0.001596 | $163.60 | $324,428 |
| 2020-03-22 | $0.001598 | $0.001886 | $0.001482 | $0.001486 | $86.96 | $302,043 |
| 2020-03-23 | $0.001486 | $0.002017 | $0.001477 | $0.001760 | $214.55 | $357,668 |
| 2020-03-24 | $0.001761 | $0.003421 | $0.001703 | $0.002111 | $1,512.91 | $428,958 |
| 2020-03-25 | $0.002113 | $0.002740 | $0.002076 | $0.002723 | $129.96 | $553,434 |
| 2020-03-26 | $0.002723 | $0.002775 | $0.002464 | $0.002767 | $294.57 | $562,284 |
| 2020-03-27 | $0.002766 | $0.002797 | $0.002040 | $0.002040 | $171.70 | $414,552 |
| 2020-03-28 | $0.002039 | $0.002646 | $0.001932 | $0.002621 | $19.66 | $532,660 |
| 2020-03-29 | $0.002621 | $0.002621 | $0.001912 | $0.001912 | $27.32 | $388,664 |
| 2020-03-30 | $0.001911 | $0.002401 | $0.001685 | $0.001917 | $554.02 | $389,620 |
| 2020-03-31 | $0.001914 | $0.002549 | $0.001897 | $0.002537 | $66.14 | $515,712 |