Xenixcoin XEN
Xếp hạng #?
07:09:14 19/10/2017
Xenixcoin (XEN)
Không hoạt động
Lịch sử giá Xenixcoin (XEN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.9311 | $0.9312 | $0.1664 | $0.1667 | $4,333.29 | $1,247.76 |
| 2016-12-02 | $0.1668 | $0.9601 | $0.1621 | $0.9557 | $906.81 | $8,592.09 |
| 2016-12-03 | $0.9560 | $0.9563 | $0.2298 | $0.2321 | $8,228.22 | $2,088.72 |
| 2016-12-04 | $0.2321 | $0.9461 | $0.2319 | $0.8509 | $2,529.41 | $7,663.30 |
| 2016-12-05 | $0.8513 | $1.60 | $0.8269 | $1.60 | $10,687.40 | $14,377.66 |
| 2016-12-06 | $1.60 | $1.60 | $0.9119 | $0.9392 | $54.26 | $8,476.15 |
| 2016-12-07 | $0.9392 | $1.62 | $0.7633 | $1.61 | $15,229.30 | $14,567.69 |
| 2016-12-08 | $1.61 | $1.62 | $0.7676 | $1.54 | $8,073.54 | $13,937.78 |
| 2016-12-09 | $1.54 | $1.62 | $0.8494 | $1.62 | $2,267.38 | $14,612.26 |
| 2016-12-10 | $1.62 | $3.21 | $0.9279 | $1.63 | $3,951.49 | $14,732.10 |
| 2016-12-11 | $1.63 | $1.63 | $0.9984 | $1.00 | $22.32 | $9,071.55 |
| 2016-12-12 | $1.00 | $7.82 | $1.00 | $1.03 | $15,540.10 | $9,340.73 |
| 2016-12-13 | $1.03 | $3.52 | $1.02 | $1.02 | $14,106.20 | $735,291 |
| 2016-12-14 | $1.02 | $4.67 | $1.02 | $1.56 | $9,888.36 | $1,121,827 |
| 2016-12-15 | $1.56 | $6.34 | $0.7868 | $0.7868 | $3,300.78 | $565,806 |
| 2016-12-16 | $0.7875 | $2.81 | $0.7875 | $1.53 | $18,316.40 | $1,100,391 |
| 2016-12-17 | $1.53 | $1.54 | $1.20 | $1.21 | $424.77 | $872,079 |
| 2016-12-18 | $1.21 | $1.27 | $1.19 | $1.19 | $772.65 | $857,647 |
| 2016-12-19 | $1.19 | $1.20 | $1.12 | $1.13 | $525.09 | $812,625 |
| 2016-12-20 | $1.13 | $1.19 | $0.4146 | $0.4185 | $985.85 | $300,949 |
| 2016-12-21 | $0.4184 | $2.91 | $0.4180 | $1.15 | $9,101.68 | $2,128,370 |
| 2016-12-22 | $1.15 | $3.10 | $1.15 | $1.28 | $10,851.50 | $2,374,125 |
| 2016-12-23 | $1.28 | $17.11 | $1.14 | $3.26 | $19,287.10 | $6,046,413 |
| 2016-12-24 | $3.26 | $18.22 | $1.20 | $5.03 | $43,493.80 | $9,314,097 |
| 2016-12-25 | $3.42 | $14.97 | $2.32 | $6.27 | $9,629.59 | $11,624,664 |
| 2016-12-26 | $6.28 | $10.34 | $5.89 | $9.76 | $6,463.20 | $18,094,040 |
| 2016-12-27 | $9.76 | $10.18 | $6.12 | $8.83 | $3,561.61 | $16,359,952 |
| 2016-12-28 | $8.84 | $8.96 | $3.50 | $5.57 | $2,792.18 | $0 |
| 2016-12-29 | $5.57 | $8.30 | $1.44 | $2.27 | $12,251.20 | $0 |
| 2016-12-30 | $2.27 | $5.01 | $2.18 | $2.28 | $7,863.45 | $0 |
| 2016-12-31 | $2.28 | $4.68 | $2.25 | $3.84 | $459.90 | $0 |