X2 X2
Xếp hạng #?
04:54:11 23/06/2018
X2 (X2)
Không hoạt động
Lịch sử giá X2 (X2) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0003696 | $0.0003696 | $0.0003546 | $0.0003546 | $0.8869 | $0 |
| 2018-05-03 | $0.0002773 | $0.0002939 | $0.0001868 | $0.0002925 | $23.92 | $0 |
| 2018-05-04 | $0.0002924 | $0.0002931 | $0.0001913 | $0.0002909 | $2.96 | $0 |
| 2018-05-05 | $0.0002908 | $0.0002988 | $0.0002903 | $0.0002947 | $1.92 | $0 |
| 2018-05-06 | $0.0002949 | $0.0002976 | $0.0001930 | $0.0002882 | $5.47 | $0 |
| 2018-05-07 | $0.0002884 | $0.0002886 | $0.0002763 | $0.0002796 | $2.08 | $0 |
| 2018-05-09 | $0.0002726 | $0.0002804 | $0.0002712 | $0.0002795 | $0.9785 | $0 |
| 2018-05-10 | $0.0002794 | $0.0002811 | $0.0001869 | $0.0002708 | $34.96 | $0 |
| 2018-05-11 | $0.0002711 | $0.0002711 | $0.0002509 | $0.0002526 | $5.80 | $0 |
| 2018-05-12 | $0.0002518 | $0.0002590 | $0.0002471 | $0.0002521 | $5.78 | $0 |
| 2018-05-15 | $0.0002618 | $0.0002646 | $0.0002533 | $0.0002547 | $2.15 | $0 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0002440 | $0.0002487 | $0.8292 | $0 |
| 2018-05-17 | $0.0001654 | $0.0002500 | $0.0001653 | $0.0002421 | $1.83 | $0 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0001623 | $0.0002472 | $2.49 | $0 |
| 2018-05-19 | $0.0002472 | $0.0002510 | $0.0002452 | $0.0002504 | $0.8564 | $0 |
| 2018-05-20 | $0.0001653 | $0.0002575 | $0.0001651 | $0.0002555 | $1.82 | $0 |
| 2018-05-21 | $0.0002558 | $0.0002574 | $0.0002539 | $0.0002550 | $0.8800 | $0 |
| 2018-05-22 | $0.0002455 | $0.0002478 | $0.0002390 | $0.0002404 | $1.60 | $0 |
| 2018-05-23 | $0.0002401 | $0.0002408 | $0.0002241 | $0.0002259 | $1.51 | $0 |
| 2018-05-24 | $0.0002257 | $0.0002280 | $0.0002183 | $0.0002265 | $1.55 | $0 |
| 2018-05-25 | $0.0002269 | $0.0002296 | $0.0002219 | $0.0002229 | $0.7444 | $0 |
| 2018-05-26 | $0.0002256 | $0.0002274 | $0.0002188 | $0.0002200 | $0.7789 | $0 |
| 2018-05-27 | $0.0002201 | $0.0002214 | $0.0002170 | $0.0002191 | $0.7757 | $0 |
| 2018-05-30 | $0.0002258 | $0.0002264 | $0.0002192 | $0.0002215 | $39.29 | $0 |
| 2018-05-31 | $0.0002215 | $0.0002277 | $0.0001470 | $0.0002246 | $140.76 | $0 |