Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001283 | $0.001763 | $0.001205 | $0.001408 | $814.64 | $422,370 |
| 2018-10-02 | $0.001405 | $0.001682 | $0.001277 | $0.001419 | $584.61 | $425,790 |
| 2018-10-03 | $0.001420 | $0.001518 | $0.001083 | $0.001092 | $845.54 | $327,501 |
| 2018-10-04 | $0.001092 | $0.001487 | $0.001090 | $0.001262 | $853.64 | $378,549 |
| 2018-10-05 | $0.001263 | $0.001546 | $0.001210 | $0.001542 | $838.51 | $462,471 |
| 2018-10-06 | $0.001543 | $0.001608 | $0.001178 | $0.001392 | $656.16 | $417,540 |
| 2018-10-07 | $0.001395 | $0.001525 | $0.001075 | $0.001183 | $543.19 | $354,798 |
| 2018-10-08 | $0.001187 | $0.001572 | $0.001004 | $0.001012 | $532.67 | $303,744 |
| 2018-10-09 | $0.001015 | $0.001698 | $0.001013 | $0.001257 | $583.47 | $377,232 |
| 2018-10-10 | $0.001253 | $0.001490 | $0.001012 | $0.001013 | $668.89 | $303,915 |
| 2018-10-11 | $0.001011 | $0.001334 | $0.0009964 | $0.001000 | $488.81 | $300,039 |
| 2018-10-12 | $0.0009992 | $0.001349 | $0.0009955 | $0.001243 | $506.12 | $372,882 |
| 2018-10-13 | $0.001243 | $0.001617 | $0.001167 | $0.001272 | $475.93 | $381,663 |
| 2018-10-14 | $0.001273 | $0.001546 | $0.001272 | $0.001522 | $480.74 | $456,708 |
| 2018-10-15 | $0.001524 | $0.001766 | $0.001280 | $0.001521 | $985.06 | $456,264 |
| 2018-10-16 | $0.001520 | $0.001726 | $0.001381 | $0.001446 | $821.10 | $433,764 |
| 2018-10-17 | $0.001450 | $0.001712 | $0.001444 | $0.001630 | $503.10 | $488,973 |
| 2018-10-18 | $0.001632 | $0.001745 | $0.001248 | $0.001332 | $396.29 | $399,585 |
| 2018-10-19 | $0.001332 | $0.001750 | $0.001233 | $0.001239 | $518.33 | $371,763 |
| 2018-10-20 | $0.001239 | $0.001666 | $0.001087 | $0.001661 | $339.89 | $498,372 |
| 2018-10-21 | $0.001662 | $0.001757 | $0.001257 | $0.001309 | $600.40 | $392,748 |
| 2018-10-22 | $0.001309 | $0.001740 | $0.001299 | $0.001705 | $547.20 | $511,386 |
| 2018-10-23 | $0.001705 | $0.001719 | $0.001347 | $0.001457 | $631.05 | $437,034 |
| 2018-10-24 | $0.001454 | $0.001746 | $0.001350 | $0.001452 | $370.96 | $435,480 |
| 2018-10-25 | $0.001452 | $0.001655 | $0.001260 | $0.001261 | $745.85 | $378,357 |
| 2018-10-26 | $0.001259 | $0.001598 | $0.001196 | $0.001585 | $467.37 | $475,602 |
| 2018-10-27 | $0.001582 | $0.001831 | $0.001518 | $0.001825 | $727.21 | $547,539 |
| 2018-10-28 | $0.001829 | $0.001832 | $0.001312 | $0.001746 | $639.70 | $523,905 |
| 2018-10-29 | $0.001738 | $0.001852 | $0.001534 | $0.001691 | $551.35 | $507,204 |
| 2018-10-30 | $0.001691 | $0.001871 | $0.001283 | $0.001758 | $511.07 | $527,271 |
| 2018-10-31 | $0.001761 | $0.001976 | $0.001466 | $0.001545 | $603.44 | $463,425 |