XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02267 | $0.02371 | $0.01466 | $0.01857 | $55,161.10 | $0 |
| 2017-11-02 | $0.01859 | $0.02270 | $0.01507 | $0.02000 | $36,366.70 | $3,198,714 |
| 2017-11-03 | $0.01997 | $0.02310 | $0.01963 | $0.02127 | $25,619.20 | $3,494,826 |
| 2017-11-04 | $0.02150 | $0.02195 | $0.01830 | $0.01886 | $37,725.40 | $3,377,415 |
| 2017-11-05 | $0.01890 | $0.01961 | $0.01134 | $0.01713 | $67,768.60 | $3,132,908 |
| 2017-11-06 | $0.01680 | $0.01680 | $0.01248 | $0.01398 | $29,626.00 | $2,613,685 |
| 2017-11-07 | $0.01395 | $0.01811 | $0.01395 | $0.01749 | $77,874.30 | $3,345,543 |
| 2017-11-08 | $0.01743 | $0.01941 | $0.01733 | $0.01837 | $28,646.50 | $3,587,653 |
| 2017-11-09 | $0.02050 | $0.02157 | $0.01685 | $0.01828 | $44,214.60 | $3,641,116 |
| 2017-11-10 | $0.01820 | $0.02071 | $0.01650 | $0.01708 | $34,226.90 | $3,464,904 |
| 2017-11-11 | $0.01702 | $0.01852 | $0.01462 | $0.01477 | $20,983.50 | $3,063,226 |
| 2017-11-12 | $0.01476 | $0.01553 | $0.009926 | $0.01424 | $70,945.40 | $3,301,088 |
| 2017-11-13 | $0.01432 | $0.01634 | $0.01293 | $0.01577 | $32,466.90 | $3,726,891 |
| 2017-11-14 | $0.01581 | $0.01630 | $0.01399 | $0.01506 | $67,763.20 | $3,623,904 |
| 2017-11-15 | $0.01448 | $0.01697 | $0.01408 | $0.01693 | $98,378.50 | $4,158,948 |
| 2017-11-16 | $0.01658 | $0.02362 | $0.01630 | $0.02278 | $36,954.50 | $5,697,355 |
| 2017-11-17 | $0.02274 | $0.02288 | $0.01798 | $0.01847 | $31,840.40 | $4,695,491 |
| 2017-11-18 | $0.01840 | $0.01955 | $0.01605 | $0.01920 | $99,280.80 | $4,967,300 |
| 2017-11-19 | $0.01909 | $0.02282 | $0.01345 | $0.01400 | $169,978 | $4,322,126 |
| 2017-11-20 | $0.01368 | $0.01461 | $0.004175 | $0.005450 | $80,094.00 | $1,872,209 |
| 2017-11-21 | $0.005450 | $0.01150 | $0.005450 | $0.008004 | $109,977 | $3,013,151 |
| 2017-11-22 | $0.008023 | $0.008147 | $0.004788 | $0.005792 | $101,503 | $2,394,141 |
| 2017-11-23 | $0.005628 | $0.005819 | $0.004098 | $0.004993 | $59,194.50 | $2,091,461 |
| 2017-11-24 | $0.004986 | $0.006810 | $0.004851 | $0.006660 | $21,297.70 | $2,822,656 |
| 2017-11-25 | $0.006492 | $0.007485 | $0.005948 | $0.006602 | $19,971.90 | $2,828,499 |
| 2017-11-26 | $0.006599 | $0.007512 | $0.003614 | $0.004938 | $83,134.80 | $2,439,968 |
| 2017-11-27 | $0.004939 | $0.005624 | $0.003983 | $0.004571 | $30,432.60 | $2,304,445 |
| 2017-11-28 | $0.004102 | $0.004358 | $0.002014 | $0.003278 | $48,299.10 | $1,680,524 |
| 2017-11-29 | $0.003274 | $0.003882 | $0.002548 | $0.002808 | $26,421.60 | $1,460,674 |
| 2017-11-30 | $0.002851 | $0.003159 | $0.002490 | $0.003013 | $17,501.50 | $1,596,937 |