XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002998 | $0.003433 | $0.002465 | $0.002829 | $12,201.10 | $1,539,275 |
| 2017-12-02 | $0.003044 | $0.003213 | $0.001103 | $0.001680 | $19,974.80 | $931,616 |
| 2017-12-03 | $0.001682 | $0.006503 | $0.001163 | $0.004622 | $65,911.40 | $2,628,078 |
| 2017-12-04 | $0.004969 | $0.006725 | $0.002420 | $0.003836 | $70,867.70 | $2,267,263 |
| 2017-12-05 | $0.003843 | $0.005477 | $0.003014 | $0.004574 | $47,530.20 | $2,765,882 |
| 2017-12-06 | $0.004564 | $0.004726 | $0.003510 | $0.004136 | $36,603.10 | $2,550,997 |
| 2017-12-07 | $0.003585 | $0.004311 | $0.002784 | $0.003118 | $23,943.40 | $1,961,527 |
| 2017-12-08 | $0.003125 | $0.004317 | $0.001622 | $0.003099 | $67,572.70 | $1,969,149 |
| 2017-12-09 | $0.003257 | $0.003305 | $0.002330 | $0.002541 | $5,216.15 | $1,642,303 |
| 2017-12-10 | $0.002551 | $0.002574 | $0.001794 | $0.001996 | $5,933.48 | $1,306,917 |
| 2017-12-11 | $0.001981 | $0.002486 | $0.001672 | $0.001846 | $16,689.10 | $1,247,959 |
| 2017-12-12 | $0.001853 | $0.002053 | $0.001516 | $0.001557 | $10,685.10 | $1,082,477 |
| 2017-12-13 | $0.001558 | $0.001578 | $0.001002 | $0.001156 | $12,252.40 | $820,573 |
| 2017-12-14 | $0.001153 | $0.001658 | $0.001014 | $0.001446 | $11,925.90 | $1,039,585 |
| 2017-12-15 | $0.001447 | $0.001823 | $0.001256 | $0.001423 | $4,030.06 | $1,037,115 |
| 2017-12-16 | $0.001425 | $0.001749 | $0.0005869 | $0.001551 | $15,343.50 | $1,145,041 |
| 2017-12-17 | $0.001551 | $0.001624 | $0.0009694 | $0.001284 | $14,180.60 | $963,624 |
| 2017-12-18 | $0.001287 | $0.001714 | $0.0009795 | $0.001347 | $14,042.60 | $1,026,253 |
| 2017-12-19 | $0.001349 | $0.001696 | $0.001090 | $0.001254 | $7,857.12 | $969,052 |
| 2017-12-20 | $0.001253 | $0.001253 | $0.0009800 | $0.001167 | $7,528.73 | $920,066 |
| 2017-12-21 | $0.001169 | $0.004723 | $0.001003 | $0.002990 | $195,580 | $2,393,089 |
| 2017-12-22 | $0.003000 | $0.003640 | $0.001587 | $0.001922 | $79,898.00 | $1,556,659 |
| 2017-12-23 | $0.001940 | $0.002735 | $0.001837 | $0.002131 | $38,793.10 | $1,753,620 |
| 2017-12-24 | $0.002155 | $0.002493 | $0.001936 | $0.002133 | $22,112.50 | $1,774,683 |
| 2017-12-25 | $0.002152 | $0.003084 | $0.001985 | $0.002515 | $46,388.60 | $2,126,462 |
| 2017-12-26 | $0.002513 | $0.003248 | $0.002117 | $0.002403 | $32,810.30 | $2,055,002 |
| 2017-12-27 | $0.002405 | $0.002840 | $0.001911 | $0.002524 | $27,140.90 | $2,194,063 |
| 2017-12-28 | $0.002518 | $0.002532 | $0.002056 | $0.002292 | $23,261.90 | $2,010,417 |
| 2017-12-29 | $0.002316 | $0.002957 | $0.001998 | $0.002232 | $58,533.60 | $1,973,260 |
| 2017-12-30 | $0.002226 | $0.002647 | $0.002016 | $0.002366 | $28,481.90 | $2,106,195 |
| 2017-12-31 | $0.002336 | $0.002545 | $0.002192 | $0.002494 | $16,284.80 | $2,238,336 |