Xenixcoin XEN
Xếp hạng #?
07:09:14 19/10/2017
Xenixcoin (XEN)
Không hoạt động
Lịch sử giá Xenixcoin (XEN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $2.48 | $2.70 | $2.48 | $2.57 | $10,441.40 | $25,066.96 |
| 2017-03-02 | $2.58 | $2.58 | $2.49 | $2.55 | $11,641.90 | $24,857.09 |
| 2017-03-03 | $2.55 | $2.57 | $2.47 | $2.51 | $5,973.33 | $24,524.12 |
| 2017-03-04 | $2.52 | $2.52 | $2.40 | $2.44 | $5,822.64 | $23,881.10 |
| 2017-03-05 | $2.44 | $2.47 | $1.36 | $2.47 | $111.51 | $24,133.02 |
| 2017-03-06 | $2.47 | $2.48 | $2.29 | $2.48 | $15,979.10 | $24,265.22 |
| 2017-03-07 | $2.48 | $2.48 | $1.93 | $2.08 | $14,002.20 | $20,385.59 |
| 2017-03-08 | $2.08 | $2.37 | $1.85 | $1.85 | $7,972.95 | $18,163.46 |
| 2017-03-09 | $1.85 | $2.55 | $1.84 | $2.53 | $13,308.70 | $24,844.76 |
| 2017-03-10 | $2.53 | $3.39 | $1.33 | $1.89 | $9,827.14 | $18,548.00 |
| 2017-03-11 | $1.89 | $2.49 | $1.53 | $1.88 | $59,987.30 | $18,506.92 |
| 2017-03-12 | $1.88 | $2.52 | $1.88 | $2.10 | $16,067.30 | $20,686.86 |
| 2017-03-13 | $2.10 | $2.50 | $1.84 | $1.91 | $38,407.60 | $18,842.69 |
| 2017-03-14 | $1.91 | $2.49 | $1.90 | $2.11 | $82,531.90 | $20,805.11 |
| 2017-03-15 | $2.11 | $2.13 | $0.1878 | $0.2313 | $1,735.71 | $2,283.71 |
| 2017-03-16 | $0.2316 | $1.86 | $0.2131 | $0.8196 | $5,516.19 | $8,099.03 |
| 2017-03-17 | $0.8143 | $1.37 | $0.6558 | $0.9352 | $13,905.80 | $9,249.45 |
| 2017-03-18 | $0.9347 | $0.9470 | $0.4305 | $0.4884 | $11,494.90 | $4,834.52 |
| 2017-03-19 | $0.4898 | $1.00 | $0.4312 | $0.5709 | $7,310.05 | $5,656.35 |
| 2017-03-20 | $0.5712 | $0.9520 | $0.5222 | $0.7169 | $7,086.53 | $7,108.67 |
| 2017-03-21 | $0.7176 | $0.9815 | $0.6454 | $0.6951 | $6,548.44 | $6,899.26 |
| 2017-03-22 | $0.6952 | $1.22 | $0.6835 | $1.05 | $234,552 | $10,423.19 |
| 2017-03-23 | $1.05 | $1.05 | $0.7369 | $0.8102 | $113,390 | $8,055.29 |
| 2017-03-24 | $0.8101 | $0.8217 | $0.6980 | $0.7003 | $8,113.30 | $6,969.04 |
| 2017-03-25 | $0.6996 | $0.7373 | $0.5789 | $0.6224 | $9,998.22 | $6,199.69 |
| 2017-03-26 | $0.6232 | $0.6476 | $0.4999 | $0.5027 | $6,693.60 | $5,011.60 |
| 2017-03-27 | $0.5055 | $0.5251 | $0.2526 | $0.3137 | $11,414.60 | $3,130.38 |
| 2017-03-28 | $0.3134 | $0.4545 | $0.2688 | $0.3456 | $3,108.99 | $3,450.78 |
| 2017-03-29 | $0.3452 | $0.4680 | $0.3363 | $0.4680 | $405,441 | $4,677.78 |
| 2017-03-30 | $0.4690 | $0.6610 | $0.4245 | $0.4569 | $525,254 | $4,570.73 |
| 2017-03-31 | $0.4569 | $0.6117 | $0.3216 | $0.3216 | $202,755 | $3,220.85 |