XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001179 | $0.001251 | $0.001037 | $0.001222 | $5,777.61 | $2,251,394 |
| 2018-04-02 | $0.001228 | $0.001278 | $0.001105 | $0.001214 | $3,876.07 | $2,245,711 |
| 2018-04-03 | $0.001214 | $0.001289 | $0.001185 | $0.001216 | $1,923.45 | $2,262,203 |
| 2018-04-04 | $0.001215 | $0.001276 | $0.001042 | $0.001090 | $3,318.37 | $2,035,774 |
| 2018-04-05 | $0.001091 | $0.001166 | $0.001058 | $0.001137 | $3,970.82 | $2,135,457 |
| 2018-04-06 | $0.001131 | $0.001178 | $0.001010 | $0.001062 | $2,942.75 | $2,006,263 |
| 2018-04-07 | $0.001063 | $0.001140 | $0.0008779 | $0.001103 | $9,152.60 | $2,093,829 |
| 2018-04-08 | $0.001104 | $0.001197 | $0.0009873 | $0.001137 | $9,000.32 | $2,169,428 |
| 2018-04-09 | $0.001139 | $0.001224 | $0.001011 | $0.001138 | $3,530.75 | $2,177,862 |
| 2018-04-10 | $0.001139 | $0.001366 | $0.001001 | $0.001060 | $9,657.71 | $2,045,338 |
| 2018-04-11 | $0.001061 | $0.001198 | $0.001056 | $0.001134 | $8,065.13 | $2,202,196 |
| 2018-04-12 | $0.001131 | $0.001414 | $0.001106 | $0.001408 | $29,271.30 | $2,738,032 |
| 2018-04-13 | $0.001410 | $0.001499 | $0.001312 | $0.001365 | $9,365.72 | $2,665,468 |
| 2018-04-14 | $0.001362 | $0.001438 | $0.001276 | $0.001279 | $8,660.66 | $2,505,830 |
| 2018-04-15 | $0.001280 | $0.001419 | $0.001280 | $0.001419 | $2,665.14 | $2,786,048 |
| 2018-04-16 | $0.001419 | $0.001427 | $0.001133 | $0.001222 | $8,470.28 | $2,409,600 |
| 2018-04-17 | $0.001223 | $0.001358 | $0.001115 | $0.001115 | $5,521.06 | $2,205,866 |
| 2018-04-18 | $0.001116 | $0.001330 | $0.001115 | $0.001223 | $10,351.50 | $2,427,121 |
| 2018-04-19 | $0.001224 | $0.001475 | $0.001165 | $0.001410 | $11,280.00 | $2,805,115 |
| 2018-04-20 | $0.001411 | $0.001425 | $0.001273 | $0.001411 | $4,476.34 | $2,815,484 |
| 2018-04-21 | $0.001411 | $0.001575 | $0.001325 | $0.001406 | $14,739.70 | $2,810,958 |
| 2018-04-22 | $0.001405 | $0.001531 | $0.001365 | $0.001454 | $3,982.63 | $2,916,202 |
| 2018-04-23 | $0.001451 | $0.001681 | $0.001328 | $0.001638 | $6,591.20 | $3,293,025 |
| 2018-04-24 | $0.001638 | $0.002174 | $0.001484 | $0.001853 | $97,924.20 | $3,739,326 |
| 2018-04-25 | $0.001841 | $0.002453 | $0.001735 | $0.001765 | $27,899.30 | $3,569,836 |
| 2018-04-26 | $0.001699 | $0.001942 | $0.001590 | $0.001775 | $14,590.10 | $3,600,880 |
| 2018-04-27 | $0.001778 | $0.001848 | $0.001622 | $0.001710 | $13,659.00 | $3,474,583 |
| 2018-04-28 | $0.001704 | $0.002417 | $0.001571 | $0.001965 | $36,335.00 | $4,001,716 |
| 2018-04-29 | $0.002049 | $0.002531 | $0.001866 | $0.002442 | $58,163.80 | $4,991,110 |
| 2018-04-30 | $0.002441 | $0.002445 | $0.001947 | $0.002135 | $20,505.10 | $4,373,816 |