XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005393 | $0.005483 | $0.003091 | $0.004274 | $57,950.10 | $5,640,461 |
| 2018-02-02 | $0.004265 | $0.004480 | $0.002469 | $0.003963 | $25,549.60 | $5,272,422 |
| 2018-02-03 | $0.003976 | $0.005133 | $0.003445 | $0.004898 | $16,717.40 | $6,543,107 |
| 2018-02-04 | $0.004505 | $0.004931 | $0.003920 | $0.003979 | $10,556.00 | $5,334,683 |
| 2018-02-05 | $0.004093 | $0.004190 | $0.003126 | $0.003542 | $72,675.50 | $4,776,614 |
| 2018-02-06 | $0.003547 | $0.005605 | $0.002564 | $0.004670 | $11,417.50 | $6,317,748 |
| 2018-02-07 | $0.004647 | $0.004776 | $0.003442 | $0.003631 | $12,285.00 | $4,928,571 |
| 2018-02-08 | $0.003616 | $0.004294 | $0.003401 | $0.004133 | $13,849.70 | $5,626,302 |
| 2018-02-09 | $0.004144 | $0.004224 | $0.003517 | $0.003976 | $10,029.80 | $5,440,936 |
| 2018-02-10 | $0.003978 | $0.004732 | $0.003794 | $0.003959 | $8,014.18 | $5,436,146 |
| 2018-02-11 | $0.003956 | $0.003996 | $0.003489 | $0.003828 | $2,991.12 | $5,272,796 |
| 2018-02-12 | $0.003852 | $0.004356 | $0.003699 | $0.004314 | $5,163.73 | $6,002,667 |
| 2018-02-13 | $0.004322 | $0.004349 | $0.003277 | $0.003559 | $9,293.09 | $4,989,957 |
| 2018-02-14 | $0.003548 | $0.004180 | $0.003350 | $0.004000 | $13,903.70 | $5,627,155 |
| 2018-02-15 | $0.003921 | $0.004359 | $0.003772 | $0.003820 | $10,674.50 | $5,406,759 |
| 2018-02-16 | $0.003803 | $0.005079 | $0.003617 | $0.004162 | $151,614 | $5,962,686 |
| 2018-02-17 | $0.004161 | $0.004654 | $0.004068 | $0.004385 | $15,774.60 | $6,323,435 |
| 2018-02-18 | $0.004397 | $0.004441 | $0.003662 | $0.003710 | $8,123.85 | $5,371,158 |
| 2018-02-19 | $0.003676 | $0.003962 | $0.003397 | $0.003677 | $13,977.40 | $5,357,230 |
| 2018-02-20 | $0.003585 | $0.004041 | $0.003158 | $0.003192 | $54,767.10 | $4,682,203 |
| 2018-02-21 | $0.003188 | $0.003584 | $0.003009 | $0.003275 | $25,580.30 | $4,835,818 |
| 2018-02-22 | $0.003271 | $0.003599 | $0.002935 | $0.003163 | $17,614.70 | $4,712,001 |
| 2018-02-23 | $0.003160 | $0.003264 | $0.002756 | $0.002806 | $13,055.90 | $4,198,593 |
| 2018-02-24 | $0.002803 | $0.003118 | $0.002710 | $0.002834 | $5,443.10 | $4,261,289 |
| 2018-02-25 | $0.002830 | $0.003542 | $0.002803 | $0.002885 | $6,684.08 | $4,352,056 |
| 2018-02-26 | $0.002888 | $0.003670 | $0.002818 | $0.003200 | $9,124.98 | $4,847,505 |
| 2018-02-27 | $0.003209 | $0.003799 | $0.003198 | $0.003500 | $5,956.51 | $5,319,428 |
| 2018-02-28 | $0.003496 | $0.003749 | $0.003084 | $0.003087 | $10,405.70 | $4,712,580 |