XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002502 | $0.002592 | $0.002076 | $0.002333 | $28,665.10 | $2,107,502 |
| 2018-01-02 | $0.002333 | $0.002805 | $0.002304 | $0.002575 | $27,482.20 | $2,346,238 |
| 2018-01-03 | $0.002567 | $0.003898 | $0.002565 | $0.003197 | $66,698.10 | $2,983,529 |
| 2018-01-04 | $0.003347 | $0.004726 | $0.002758 | $0.004700 | $122,132 | $4,528,905 |
| 2018-01-05 | $0.004703 | $0.006043 | $0.004140 | $0.005835 | $121,603 | $5,715,326 |
| 2018-01-06 | $0.005838 | $0.008225 | $0.005059 | $0.007996 | $161,776 | $7,907,693 |
| 2018-01-07 | $0.007989 | $0.01513 | $0.007108 | $0.01030 | $345,077 | $10,406,970 |
| 2018-01-08 | $0.01023 | $0.01059 | $0.007370 | $0.01038 | $266,483 | $10,637,330 |
| 2018-01-09 | $0.01049 | $0.01243 | $0.009398 | $0.01013 | $188,674 | $10,493,930 |
| 2018-01-10 | $0.009888 | $0.01052 | $0.007338 | $0.008606 | $144,483 | $9,029,280 |
| 2018-01-11 | $0.008597 | $0.009580 | $0.006017 | $0.008754 | $204,935 | $9,292,077 |
| 2018-01-12 | $0.008811 | $0.01096 | $0.008457 | $0.009963 | $191,740 | $10,709,889 |
| 2018-01-13 | $0.009952 | $0.02610 | $0.009563 | $0.01671 | $1,121,170 | $18,183,523 |
| 2018-01-14 | $0.01686 | $0.01821 | $0.01298 | $0.01449 | $452,184 | $15,914,682 |
| 2018-01-15 | $0.01386 | $0.01476 | $0.01010 | $0.01080 | $201,337 | $11,982,698 |
| 2018-01-16 | $0.01017 | $0.01107 | $0.006766 | $0.007821 | $98,580.10 | $8,755,766 |
| 2018-01-17 | $0.007781 | $0.01027 | $0.005893 | $0.009273 | $65,006.00 | $10,508,431 |
| 2018-01-18 | $0.009337 | $0.01160 | $0.008165 | $0.008270 | $73,879.20 | $9,469,902 |
| 2018-01-19 | $0.008504 | $0.01077 | $0.007944 | $0.01022 | $168,614 | $11,839,017 |
| 2018-01-20 | $0.009898 | $0.01230 | $0.009513 | $0.01006 | $74,696.60 | $11,738,802 |
| 2018-01-21 | $0.009364 | $0.01012 | $0.007792 | $0.007853 | $39,587.90 | $9,252,852 |
| 2018-01-22 | $0.007980 | $0.009664 | $0.007159 | $0.008362 | $114,536 | $9,962,794 |
| 2018-01-23 | $0.008342 | $0.009436 | $0.007542 | $0.007842 | $203,297 | $9,441,481 |
| 2018-01-24 | $0.008141 | $0.01056 | $0.007797 | $0.008545 | $190,847 | $10,419,004 |
| 2018-01-25 | $0.009196 | $0.01006 | $0.008360 | $0.008432 | $77,593.20 | $10,365,301 |
| 2018-01-26 | $0.008929 | $0.008937 | $0.006717 | $0.007494 | $167,492 | $9,321,291 |
| 2018-01-27 | $0.007489 | $0.009209 | $0.007389 | $0.007679 | $35,941.10 | $9,667,143 |
| 2018-01-28 | $0.007617 | $0.008501 | $0.007088 | $0.007623 | $45,466.70 | $9,665,005 |
| 2018-01-29 | $0.007615 | $0.007868 | $0.006073 | $0.006230 | $66,759.80 | $7,970,090 |
| 2018-01-30 | $0.006232 | $0.008301 | $0.005590 | $0.005674 | $51,806.70 | $7,324,697 |
| 2018-01-31 | $0.005683 | $0.006308 | $0.005067 | $0.005380 | $24,892.60 | $7,004,878 |