Xenixcoin XEN
Xếp hạng #?
07:09:14 19/10/2017
Xenixcoin (XEN)
Không hoạt động
Lịch sử giá Xenixcoin (XEN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.08084 | $0.08222 | $0.04107 | $0.04282 | $187.65 | $432.45 |
| 2017-05-02 | $0.04280 | $0.04450 | $0.04266 | $0.04386 | $20.34 | $442.97 |
| 2017-05-03 | $0.04389 | $0.06897 | $0.04342 | $0.04470 | $177.32 | $451.48 |
| 2017-05-04 | $0.04472 | $0.04700 | $0.03598 | $0.03795 | $282.09 | $383.26 |
| 2017-05-05 | $0.03804 | $0.04417 | $0.01530 | $0.01555 | $161.77 | $157.09 |
| 2017-05-06 | $0.01557 | $0.02832 | $0.01543 | $0.02832 | $3.16 | $286.06 |
| 2017-05-07 | $0.02834 | $0.02843 | $0.01326 | $0.01357 | $23.95 | $137.07 |
| 2017-05-08 | $0.01357 | $0.02409 | $0.01357 | $0.02409 | $32.74 | $243.32 |
| 2017-05-09 | $0.02410 | $0.02563 | $0.01558 | $0.01604 | $3.51 | $162.04 |
| 2017-05-10 | $0.01605 | $0.01636 | $0.01576 | $0.01620 | $3.52 | $163.64 |
| 2017-05-11 | $0.01634 | $0.01677 | $0.01625 | $0.01646 | $47.46 | $166.28 |
| 2017-05-12 | $0.01648 | $0.07300 | $0.01567 | $0.02554 | $202.19 | $257.91 |
| 2017-05-13 | $0.02548 | $0.08709 | $0.02428 | $0.08691 | $230.56 | $877.70 |
| 2017-05-14 | $0.08718 | $0.08886 | $0.08614 | $0.08765 | $7.16 | $885.21 |
| 2017-05-15 | $0.08770 | $0.08783 | $0.02752 | $0.06882 | $259.62 | $695.02 |
| 2017-05-16 | $0.06871 | $0.06876 | $0.01570 | $0.01581 | $179.14 | $159.67 |
| 2017-05-17 | $0.01581 | $0.04998 | $0.01564 | $0.01817 | $139.60 | $183.48 |
| 2017-05-18 | $0.01816 | $0.01888 | $0.01811 | $0.01887 | $11.27 | $190.63 |
| 2017-05-19 | $0.01918 | $0.01988 | $0.01913 | $0.01984 | $11.79 | $200.40 |
| 2017-05-20 | $0.01982 | $0.02012 | $0.01980 | $0.01998 | $3.96 | $201.82 |
| 2017-05-21 | $0.02040 | $0.02068 | $0.02034 | $0.02061 | $2.03 | $208.16 |
| 2017-05-22 | $0.02068 | $0.02923 | $0.002820 | $0.02744 | $170.96 | $277.12 |
| 2017-05-23 | $0.02740 | $0.02949 | $0.007148 | $0.007274 | $131.02 | $73.46 |
| 2017-05-24 | $0.007283 | $0.02622 | $0.007283 | $0.01103 | $56.11 | $111.37 |
| 2017-05-25 | $0.01101 | $0.01732 | $0.008588 | $0.01568 | $64.56 | $158.36 |
| 2017-05-26 | $0.01556 | $0.1025 | $0.01556 | $0.06256 | $539.36 | $631.87 |
| 2017-05-27 | $0.06254 | $0.06587 | $0.02074 | $0.02237 | $56.95 | $225.96 |
| 2017-05-28 | $0.02251 | $0.02515 | $0.01256 | $0.02386 | $78.31 | $241.02 |
| 2017-05-29 | $0.02382 | $0.02556 | $0.02322 | $0.02503 | $45.50 | $252.77 |
| 2017-05-30 | $0.02506 | $0.02551 | $0.01404 | $0.01420 | $21.82 | $143.43 |
| 2017-05-31 | $0.01426 | $0.02755 | $0.01408 | $0.02742 | $20.56 | $276.93 |