XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002137 | $0.002137 | $0.001461 | $0.001730 | $41,882.90 | $3,548,762 |
| 2018-05-02 | $0.001727 | $0.001895 | $0.001563 | $0.001654 | $9,293.98 | $3,403,912 |
| 2018-05-03 | $0.001654 | $0.001790 | $0.001563 | $0.001661 | $7,358.66 | $3,424,767 |
| 2018-05-04 | $0.001661 | $0.001843 | $0.001629 | $0.001680 | $3,337.19 | $3,467,466 |
| 2018-05-05 | $0.001670 | $0.002305 | $0.001650 | $0.001696 | $15,567.20 | $3,520,437 |
| 2018-05-06 | $0.001674 | $0.001922 | $0.001461 | $0.001461 | $26,029.10 | $3,041,422 |
| 2018-05-07 | $0.001536 | $0.001590 | $0.001398 | $0.001573 | $25,003.30 | $3,286,171 |
| 2018-05-08 | $0.001577 | $0.001577 | $0.001367 | $0.001383 | $17,911.70 | $2,896,004 |
| 2018-05-09 | $0.001380 | $0.001496 | $0.001357 | $0.001496 | $5,670.96 | $3,140,355 |
| 2018-05-10 | $0.001495 | $0.001678 | $0.001389 | $0.001456 | $3,807.83 | $3,061,878 |
| 2018-05-11 | $0.001458 | $0.001525 | $0.001289 | $0.001349 | $6,821.29 | $2,844,469 |
| 2018-05-12 | $0.001345 | $0.001382 | $0.001250 | $0.001286 | $1,440.95 | $2,716,177 |
| 2018-05-13 | $0.001285 | $0.001485 | $0.001278 | $0.001394 | $2,985.05 | $2,955,203 |
| 2018-05-14 | $0.001394 | $0.001496 | $0.001254 | $0.001441 | $1,503.22 | $3,064,646 |
| 2018-05-15 | $0.001439 | $0.001490 | $0.001271 | $0.001275 | $12,294.30 | $2,720,426 |
| 2018-05-16 | $0.001275 | $0.001495 | $0.001224 | $0.001331 | $13,270.20 | $2,846,463 |
| 2018-05-17 | $0.001332 | $0.001420 | $0.001294 | $0.001369 | $3,147.15 | $2,931,608 |
| 2018-05-18 | $0.001370 | $0.001379 | $0.001219 | $0.001309 | $6,375.74 | $2,811,699 |
| 2018-05-19 | $0.001309 | $0.001325 | $0.001160 | $0.001239 | $5,370.53 | $2,664,289 |
| 2018-05-20 | $0.001240 | $0.001374 | $0.001235 | $0.001277 | $2,971.91 | $2,750,882 |
| 2018-05-21 | $0.001279 | $0.001363 | $0.001250 | $0.001343 | $2,708.84 | $2,898,676 |
| 2018-05-22 | $0.001343 | $0.001407 | $0.001236 | $0.001289 | $7,090.72 | $2,786,809 |
| 2018-05-23 | $0.001288 | $0.001291 | $0.0007799 | $0.001131 | $7,008.17 | $2,448,532 |
| 2018-05-24 | $0.001128 | $0.001143 | $0.0009820 | $0.001057 | $6,570.14 | $2,299,902 |
| 2018-05-25 | $0.001059 | $0.001077 | $0.0009805 | $0.001054 | $2,986.68 | $2,306,131 |
| 2018-05-26 | $0.001052 | $0.001078 | $0.0008739 | $0.0009530 | $5,689.65 | $2,091,985 |
| 2018-05-27 | $0.0009534 | $0.001020 | $0.0007464 | $0.0008865 | $6,988.03 | $1,952,046 |
| 2018-05-28 | $0.0008868 | $0.0009685 | $0.0008010 | $0.0009243 | $6,083.39 | $2,040,794 |
| 2018-05-29 | $0.0009240 | $0.0009706 | $0.0007882 | $0.0009666 | $8,753.09 | $2,138,712 |
| 2018-05-30 | $0.0009673 | $0.0009857 | $0.0008903 | $0.0009656 | $4,417.57 | $2,145,405 |
| 2018-05-31 | $0.0009655 | $0.001060 | $0.0008982 | $0.0009858 | $1,521.66 | $2,195,394 |