Xenixcoin XEN
Xếp hạng #?
07:09:14 19/10/2017
Xenixcoin (XEN)
Không hoạt động
Lịch sử giá Xenixcoin (XEN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3215 | $0.4825 | $0.3212 | $0.3998 | $13,409.00 | $4,006.78 |
| 2017-04-02 | $0.3998 | $0.4119 | $0.2710 | $0.3096 | $5,680.58 | $3,105.76 |
| 2017-04-03 | $0.3429 | $0.3572 | $0.2830 | $0.3431 | $2,011.96 | $3,444.92 |
| 2017-04-04 | $0.3437 | $0.3461 | $0.2892 | $0.3060 | $856.74 | $3,074.19 |
| 2017-04-05 | $0.3062 | $0.3063 | $0.2239 | $0.2251 | $2,555.50 | $2,263.18 |
| 2017-04-06 | $0.2253 | $0.2326 | $0.1442 | $0.2128 | $542.85 | $2,142.15 |
| 2017-04-07 | $0.2122 | $0.2122 | $0.1636 | $0.1671 | $357.78 | $1,683.46 |
| 2017-04-08 | $0.1665 | $0.1942 | $0.1519 | $0.1529 | $216.38 | $1,541.48 |
| 2017-04-09 | $0.1530 | $0.1887 | $0.1436 | $0.1782 | $1,342.29 | $1,798.02 |
| 2017-04-10 | $0.1781 | $0.1781 | $0.04753 | $0.06648 | $4,549.08 | $671.41 |
| 2017-04-11 | $0.06650 | $0.1811 | $0.06650 | $0.1795 | $2,341.33 | $1,813.33 |
| 2017-04-12 | $0.1795 | $0.2414 | $0.1085 | $0.1609 | $4,921.52 | $1,624.51 |
| 2017-04-13 | $0.1609 | $0.1616 | $0.1287 | $0.1403 | $800.96 | $1,417.11 |
| 2017-04-14 | $0.1404 | $0.1481 | $0.1003 | $0.1004 | $370.11 | $1,014.20 |
| 2017-04-15 | $0.1004 | $0.1320 | $0.09966 | $0.09966 | $153.60 | $1,006.56 |
| 2017-04-16 | $0.09967 | $0.1122 | $0.09443 | $0.09464 | $221.21 | $955.77 |
| 2017-04-17 | $0.09466 | $0.1133 | $0.09434 | $0.1132 | $274.60 | $1,142.98 |
| 2017-04-18 | $0.1132 | $0.1147 | $0.09915 | $0.1140 | $63.01 | $1,151.29 |
| 2017-04-19 | $0.1140 | $0.1146 | $0.1135 | $0.1140 | $44.78 | $1,151.44 |
| 2017-04-20 | $0.1141 | $0.1142 | $0.1005 | $0.1021 | $104.47 | $1,031.54 |
| 2017-04-21 | $0.1022 | $0.1151 | $0.09724 | $0.09776 | $1,114.51 | $987.37 |
| 2017-04-22 | $0.09782 | $0.09852 | $0.07367 | $0.07390 | $18.48 | $746.38 |
| 2017-04-23 | $0.07392 | $0.09770 | $0.06756 | $0.09641 | $21.73 | $973.67 |
| 2017-04-24 | $0.09660 | $0.09688 | $0.03661 | $0.07500 | $728.84 | $757.43 |
| 2017-04-25 | $0.07501 | $0.07513 | $0.06294 | $0.06327 | $482.15 | $639.04 |
| 2017-04-26 | $0.06330 | $0.07122 | $0.06208 | $0.06405 | $33.31 | $646.92 |
| 2017-04-27 | $0.06409 | $0.06599 | $0.06407 | $0.06589 | $115.96 | $665.42 |
| 2017-04-28 | $0.06589 | $0.06589 | $0.05816 | $0.05924 | $19.75 | $598.31 |
| 2017-04-29 | $0.05930 | $0.06636 | $0.04101 | $0.04121 | $47.58 | $416.24 |
| 2017-04-30 | $0.04122 | $0.08082 | $0.04115 | $0.08082 | $95.70 | $816.24 |