Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001629 | $0.002155 | $0.001444 | $0.002138 | $419.50 | $641,516 |
| 2019-01-02 | $0.002148 | $0.002469 | $0.001601 | $0.002146 | $397.65 | $643,927 |
| 2019-01-03 | $0.002144 | $0.002153 | $0.001704 | $0.002101 | $385.01 | $630,262 |
| 2019-01-04 | $0.002045 | $0.002150 | $0.001857 | $0.001943 | $351.00 | $582,980 |
| 2019-01-05 | $0.001926 | $0.002394 | $0.001926 | $0.002318 | $393.65 | $695,425 |
| 2019-01-06 | $0.002316 | $0.002333 | $0.001764 | $0.001913 | $465.28 | $573,938 |
| 2019-01-07 | $0.001914 | $0.001975 | $0.001782 | $0.001792 | $422.25 | $537,694 |
| 2019-01-08 | $0.001794 | $0.002062 | $0.001484 | $0.001484 | $455.25 | $445,111 |
| 2019-01-09 | $0.001485 | $0.002179 | $0.001483 | $0.002044 | $340.11 | $613,313 |
| 2019-01-10 | $0.002045 | $0.002090 | $0.001528 | $0.001813 | $385.75 | $544,029 |
| 2019-01-11 | $0.001812 | $0.001856 | $0.001342 | $0.001355 | $334.40 | $406,643 |
| 2019-01-12 | $0.001355 | $0.001704 | $0.001355 | $0.001468 | $520.54 | $440,493 |
| 2019-01-13 | $0.001467 | $0.001619 | $0.001338 | $0.001410 | $267.92 | $423,065 |
| 2019-01-14 | $0.001411 | $0.001767 | $0.001411 | $0.001681 | $408.18 | $504,194 |
| 2019-01-15 | $0.001680 | $0.001775 | $0.001273 | $0.001469 | $355.14 | $440,712 |
| 2019-01-16 | $0.001467 | $0.001578 | $0.001284 | $0.001385 | $444.05 | $415,550 |
| 2019-01-17 | $0.001385 | $0.001795 | $0.001338 | $0.001447 | $352.46 | $433,967 |
| 2019-01-18 | $0.001446 | $0.001673 | $0.001400 | $0.001436 | $194.65 | $430,918 |
| 2019-01-19 | $0.001440 | $0.001688 | $0.001344 | $0.001610 | $195.84 | $482,960 |
| 2019-01-20 | $0.001609 | $0.001661 | $0.001405 | $0.001522 | $407.39 | $456,717 |
| 2019-01-21 | $0.001523 | $0.001551 | $0.001434 | $0.001530 | $311.24 | $459,116 |
| 2019-01-22 | $0.001530 | $0.001664 | $0.001415 | $0.001419 | $370.98 | $425,647 |
| 2019-01-23 | $0.001419 | $0.001658 | $0.001376 | $0.001495 | $295.16 | $448,448 |
| 2019-01-24 | $0.001495 | $0.001604 | $0.001334 | $0.001550 | $298.77 | $464,906 |
| 2019-01-25 | $0.001553 | $0.001565 | $0.001359 | $0.001494 | $331.25 | $448,086 |
| 2019-01-26 | $0.001494 | $0.001837 | $0.001326 | $0.001583 | $355.85 | $474,993 |
| 2019-01-27 | $0.001584 | $0.001631 | $0.001429 | $0.001551 | $472.64 | $465,258 |
| 2019-01-28 | $0.001551 | $0.001623 | $0.001259 | $0.001614 | $295.75 | $484,224 |
| 2019-01-29 | $0.001616 | $0.001673 | $0.001315 | $0.001326 | $299.63 | $397,749 |
| 2019-01-30 | $0.001325 | $0.001697 | $0.001308 | $0.001496 | $225.31 | $448,911 |
| 2019-01-31 | $0.001496 | $0.001629 | $0.001261 | $0.001467 | $70.73 | $440,151 |