XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003092 | $0.003408 | $0.002745 | $0.003078 | $5,732.64 | $4,713,944 |
| 2018-03-02 | $0.003070 | $0.003909 | $0.002913 | $0.003281 | $41,403.80 | $5,088,814 |
| 2018-03-03 | $0.003277 | $0.004130 | $0.003093 | $0.003527 | $9,079.30 | $5,520,452 |
| 2018-03-04 | $0.003521 | $0.003612 | $0.003036 | $0.003184 | $4,485.51 | $5,015,764 |
| 2018-03-05 | $0.003180 | $0.003314 | $0.002551 | $0.002552 | $8,126.33 | $4,034,317 |
| 2018-03-06 | $0.002586 | $0.002758 | $0.001556 | $0.001567 | $7,724.44 | $2,489,243 |
| 2018-03-07 | $0.001564 | $0.002330 | $0.001564 | $0.001777 | $33,577.70 | $2,838,084 |
| 2018-03-08 | $0.001775 | $0.001892 | $0.001493 | $0.001502 | $9,750.80 | $2,410,106 |
| 2018-03-09 | $0.001493 | $0.002704 | $0.001342 | $0.001733 | $21,943.70 | $2,789,294 |
| 2018-03-10 | $0.001813 | $0.001961 | $0.001654 | $0.001680 | $14,756.30 | $2,720,842 |
| 2018-03-11 | $0.001674 | $0.004768 | $0.001403 | $0.003070 | $663,628 | $5,003,986 |
| 2018-03-12 | $0.003057 | $0.003359 | $0.001790 | $0.001931 | $89,172.70 | $3,183,649 |
| 2018-03-13 | $0.001920 | $0.002596 | $0.001555 | $0.001923 | $156,100 | $3,188,896 |
| 2018-03-14 | $0.001923 | $0.002140 | $0.001633 | $0.001644 | $28,619.40 | $2,741,624 |
| 2018-03-15 | $0.001643 | $0.001726 | $0.001345 | $0.001501 | $25,507.20 | $2,518,908 |
| 2018-03-16 | $0.001500 | $0.001616 | $0.001419 | $0.001534 | $4,227.85 | $2,585,255 |
| 2018-03-17 | $0.001464 | $0.001586 | $0.001287 | $0.001427 | $9,032.47 | $2,413,486 |
| 2018-03-18 | $0.001423 | $0.001494 | $0.001175 | $0.001421 | $10,330.70 | $2,412,777 |
| 2018-03-19 | $0.001415 | $0.002065 | $0.001277 | $0.001705 | $163,648 | $2,919,385 |
| 2018-03-20 | $0.001639 | $0.001806 | $0.001370 | $0.001600 | $17,556.10 | $2,758,327 |
| 2018-03-21 | $0.001603 | $0.001640 | $0.001347 | $0.001513 | $10,423.90 | $2,622,764 |
| 2018-03-22 | $0.001510 | $0.001616 | $0.001364 | $0.001476 | $12,691.50 | $2,570,991 |
| 2018-03-23 | $0.001476 | $0.001637 | $0.001340 | $0.001490 | $12,578.70 | $2,611,691 |
| 2018-03-24 | $0.001511 | $0.001794 | $0.001421 | $0.001640 | $19,993.40 | $2,894,878 |
| 2018-03-25 | $0.001618 | $0.001716 | $0.001444 | $0.001520 | $14,903.10 | $2,694,983 |
| 2018-03-26 | $0.001519 | $0.001609 | $0.001340 | $0.001553 | $7,655.10 | $2,763,065 |
| 2018-03-27 | $0.001550 | $0.002443 | $0.001265 | $0.002024 | $59,936.80 | $3,620,293 |
| 2018-03-28 | $0.002251 | $0.002420 | $0.001441 | $0.001603 | $71,358.00 | $2,891,708 |
| 2018-03-29 | $0.001604 | $0.001669 | $0.001150 | $0.001212 | $21,002.30 | $2,195,137 |
| 2018-03-30 | $0.001209 | $0.001291 | $0.0009747 | $0.001166 | $29,449.50 | $2,121,263 |
| 2018-03-31 | $0.001166 | $0.001269 | $0.001028 | $0.001179 | $9,484.34 | $2,160,985 |