Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001545 | $0.002342 | $0.001545 | $0.002151 | $386.99 | $645,264 |
| 2018-11-02 | $0.002151 | $0.002151 | $0.001567 | $0.001679 | $512.84 | $503,826 |
| 2018-11-03 | $0.001679 | $0.002092 | $0.001534 | $0.001967 | $506.24 | $590,121 |
| 2018-11-04 | $0.001967 | $0.002023 | $0.001548 | $0.002000 | $470.02 | $600,114 |
| 2018-11-05 | $0.002001 | $0.002083 | $0.001841 | $0.001846 | $514.51 | $553,848 |
| 2018-11-06 | $0.001851 | $0.004019 | $0.001448 | $0.002188 | $747.91 | $907,977 |
| 2018-11-07 | $0.002191 | $0.002931 | $0.001913 | $0.001918 | $667.51 | $575,316 |
| 2018-11-08 | $0.001917 | $0.002429 | $0.001597 | $0.002258 | $497.50 | $677,373 |
| 2018-11-09 | $0.002258 | $0.002652 | $0.001700 | $0.002222 | $794.17 | $666,513 |
| 2018-11-10 | $0.002221 | $0.002296 | $0.001531 | $0.002285 | $754.93 | $685,638 |
| 2018-11-11 | $0.002283 | $0.002445 | $0.001834 | $0.001889 | $506.58 | $566,673 |
| 2018-11-12 | $0.001895 | $0.002477 | $0.001635 | $0.001644 | $752.27 | $493,341 |
| 2018-11-13 | $0.001639 | $0.002064 | $0.001453 | $0.001609 | $763.28 | $482,835 |
| 2018-11-14 | $0.001606 | $0.002146 | $0.001375 | $0.001410 | $559.98 | $423,120 |
| 2018-11-15 | $0.001417 | $0.002884 | $0.001413 | $0.002735 | $1,049.21 | $820,593 |
| 2018-11-16 | $0.002737 | $0.003093 | $0.002031 | $0.002035 | $905.66 | $610,569 |
| 2018-11-17 | $0.002038 | $0.002585 | $0.001323 | $0.001593 | $355.47 | $477,978 |
| 2018-11-18 | $0.001594 | $0.002755 | $0.001594 | $0.001644 | $572.79 | $493,347 |
| 2018-11-19 | $0.001647 | $0.003169 | $0.001368 | $0.002587 | $583.10 | $776,247 |
| 2018-11-20 | $0.002572 | $0.002605 | $0.001819 | $0.002455 | $380.24 | $736,428 |
| 2018-11-21 | $0.002460 | $0.002728 | $0.002114 | $0.002363 | $349.00 | $708,927 |
| 2018-11-22 | $0.002357 | $0.002703 | $0.002096 | $0.002478 | $366.23 | $743,538 |
| 2018-11-23 | $0.002464 | $0.002486 | $0.002019 | $0.002185 | $406.72 | $655,575 |
| 2018-11-24 | $0.002184 | $0.002469 | $0.001916 | $0.002019 | $316.00 | $605,586 |
| 2018-11-25 | $0.002018 | $0.002123 | $0.001849 | $0.002045 | $290.54 | $613,590 |
| 2018-11-26 | $0.002043 | $0.002190 | $0.001859 | $0.002036 | $216.62 | $610,887 |
| 2018-11-27 | $0.002035 | $0.002244 | $0.001683 | $0.002214 | $302.56 | $664,173 |
| 2018-11-28 | $0.002218 | $0.002406 | $0.002047 | $0.002075 | $439.72 | $622,359 |
| 2018-11-29 | $0.002081 | $0.002490 | $0.002066 | $0.002410 | $466.13 | $723,111 |
| 2018-11-30 | $0.002416 | $0.002467 | $0.001957 | $0.002191 | $326.22 | $657,173 |