XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0005111 | $0.0005613 | $0.0004560 | $0.0005041 | $4,391.48 | $1,197,303 |
| 2018-07-02 | $0.0005042 | $0.0006574 | $0.0004436 | $0.0006574 | $28,452.30 | $1,562,014 |
| 2018-07-03 | $0.0006543 | $0.0006583 | $0.0005207 | $0.0005207 | $1,845.10 | $1,239,102 |
| 2018-07-04 | $0.0005205 | $0.0006581 | $0.0005175 | $0.0006443 | $5,760.36 | $1,533,227 |
| 2018-07-05 | $0.0006457 | $0.0006496 | $0.0005250 | $0.0006466 | $6,261.69 | $1,538,681 |
| 2018-07-06 | $0.0006465 | $0.0006514 | $0.0005178 | $0.0005369 | $942.14 | $1,277,679 |
| 2018-07-07 | $0.0005360 | $0.0005942 | $0.0005358 | $0.0005807 | $472.55 | $1,381,850 |
| 2018-07-08 | $0.0005801 | $0.0006053 | $0.0005397 | $0.0005851 | $3,049.28 | $1,392,368 |
| 2018-07-09 | $0.0005850 | $0.0005863 | $0.0004742 | $0.0005340 | $4,172.17 | $1,270,631 |
| 2018-07-10 | $0.0005336 | $0.0005347 | $0.0004677 | $0.0005153 | $1,092.60 | $1,226,208 |
| 2018-07-11 | $0.0005153 | $0.0005755 | $0.0004331 | $0.0004696 | $3,132.52 | $1,117,361 |
| 2018-07-12 | $0.0004695 | $0.0005608 | $0.0004348 | $0.0004425 | $589.33 | $1,052,959 |
| 2018-07-13 | $0.0004430 | $0.0005761 | $0.0004421 | $0.0004498 | $410.03 | $1,070,379 |
| 2018-07-14 | $0.0004486 | $0.0005080 | $0.0004382 | $0.0004511 | $746.79 | $1,073,387 |
| 2018-07-15 | $0.0004510 | $0.0005280 | $0.0004343 | $0.0004478 | $1,457.67 | $1,065,570 |
| 2018-07-16 | $0.0004483 | $0.0005270 | $0.0003999 | $0.0004053 | $6,344.28 | $964,421 |
| 2018-07-17 | $0.0004043 | $0.0005011 | $0.0003401 | $0.0004435 | $8,543.21 | $1,055,262 |
| 2018-07-18 | $0.0004433 | $0.0005274 | $0.0004426 | $0.0005167 | $2,083.60 | $1,229,577 |
| 2018-07-19 | $0.0005165 | $0.0005444 | $0.0004516 | $0.0005393 | $1,294.81 | $1,283,288 |
| 2018-07-20 | $0.0005397 | $0.0005397 | $0.0004408 | $0.0004473 | $1,990.35 | $1,064,247 |
| 2018-07-21 | $0.0004471 | $0.0005242 | $0.0004387 | $0.0004470 | $2,317.65 | $1,063,636 |
| 2018-07-22 | $0.0004469 | $0.0005357 | $0.0004424 | $0.0004442 | $916.16 | $1,057,011 |
| 2018-07-23 | $0.0004437 | $0.0004669 | $0.0004239 | $0.0004334 | $569.41 | $1,031,250 |
| 2018-07-24 | $0.0004339 | $0.0004826 | $0.0003807 | $0.0004363 | $2,108.03 | $1,038,144 |
| 2018-07-25 | $0.0004282 | $0.0004996 | $0.0004038 | $0.0004087 | $988.36 | $972,590 |
| 2018-07-26 | $0.0004086 | $0.0004955 | $0.0003775 | $0.0003971 | $2,547.22 | $944,873 |
| 2018-07-27 | $0.0003969 | $0.0004790 | $0.0003326 | $0.0004114 | $1,191.36 | $979,048 |
| 2018-07-28 | $0.0004123 | $0.0004140 | $0.0003299 | $0.0004073 | $300.11 | $969,190 |
| 2018-07-29 | $0.0004090 | $0.0004206 | $0.0003319 | $0.0004124 | $1,447.68 | $981,399 |
| 2018-07-30 | $0.0004127 | $0.0004136 | $0.0003166 | $0.0003289 | $4,026.37 | $782,592 |
| 2018-07-31 | $0.0003283 | $0.0003873 | $0.0003094 | $0.0003329 | $737.62 | $792,189 |