Xenon XEN
Xếp hạng #?
09:05:49 14/06/2021
Xenon (XEN)
Không theo dõi
Lịch sử giá Xenon (XEN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-03 | $0.0006071 | $0.0007025 | $0.0005391 | $0.0006847 | $1,154,343 | $0 |
| 2020-05-04 | $0.0006847 | $0.0006958 | $0.0005653 | $0.0005962 | $1,084,335 | $0 |
| 2020-05-05 | $0.0005923 | $0.0006495 | $0.0005010 | $0.0005892 | $1,262,966 | $0 |
| 2020-05-06 | $0.0005892 | $0.0005973 | $0.0004805 | $0.0005368 | $1,424,372 | $0 |
| 2020-05-07 | $0.0005368 | $0.0005804 | $0.0004248 | $0.0004920 | $1,252,189 | $0 |
| 2020-05-08 | $0.0004920 | $0.0005413 | $0.0004509 | $0.0004755 | $831,239 | $0 |
| 2020-05-09 | $0.0004755 | $0.0004837 | $0.0004427 | $0.0004591 | $1,032,168 | $0 |
| 2020-05-10 | $0.0004591 | $0.0004673 | $0.0003771 | $0.0004181 | $1,262,447 | $0 |
| 2020-05-11 | $0.0004181 | $0.0004824 | $0.0003672 | $0.0004659 | $1,013,103 | $0 |
| 2020-05-12 | $0.0004659 | $0.0005538 | $0.0004166 | $0.0004402 | $1,098,159 | $0 |
| 2020-05-13 | $0.0004402 | $0.0004981 | $0.0004080 | $0.0004164 | $733,019 | $0 |
| 2020-05-14 | $0.0004164 | $0.0004652 | $0.0003513 | $0.0004048 | $918,454 | $0 |
| 2020-05-15 | $0.0004113 | $0.0004381 | $0.0003235 | $0.0003390 | $1,340,081 | $0 |
| 2020-05-16 | $0.0003390 | $0.0004460 | $0.0002721 | $0.0004109 | $691,912 | $0 |
| 2020-05-17 | $0.0004109 | $0.0004156 | $0.0003042 | $0.0003268 | $512,379 | $0 |
| 2020-05-18 | $0.0003268 | $0.0003519 | $0.0002924 | $0.0003020 | $583,636 | $0 |
| 2020-05-19 | $0.0003020 | $0.0003166 | $0.0002611 | $0.0003142 | $503,597 | $0 |
| 2020-05-20 | $0.0003142 | $0.0003142 | $0.0002657 | $0.0002862 | $535,392 | $0 |
| 2020-05-21 | $0.0002942 | $0.0003035 | $0.0002604 | $0.0002883 | $403,855 | $0 |
| 2020-05-22 | $0.0002883 | $0.0003224 | $0.0002500 | $0.0002982 | $453,094 | $0 |
| 2020-05-23 | $0.0002902 | $0.0002982 | $0.0002579 | $0.0002660 | $726,556 | $0 |
| 2020-05-24 | $0.0002660 | $0.0002741 | $0.0002579 | $0.0002660 | $591,936 | $0 |
| 2020-05-25 | $0.0002660 | $0.0002820 | $0.0002413 | $0.0002498 | $230,229 | $0 |
| 2020-05-26 | $0.0002498 | $0.0002918 | $0.0002434 | $0.0002519 | $5,318.23 | $0 |
| 2020-05-27 | $0.0002519 | $0.0002678 | $0.0002187 | $0.0002423 | $1,212.71 | $0 |
| 2020-05-28 | $0.0002423 | $0.0002429 | $0.0001777 | $0.0002020 | $4,626.55 | $0 |
| 2020-05-29 | $0.0002020 | $0.0002428 | $0.0001858 | $0.0002355 | $1,561.63 | $0 |
| 2020-05-30 | $0.0002355 | $0.0002436 | $0.0001543 | $0.0001948 | $630.05 | $0 |
| 2020-05-31 | $0.0001948 | $0.0002190 | $0.0001130 | $0.0001381 | $4,788.62 | $0 |