XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00002894 | $0.00002894 | $0.00002856 | $0.00002883 | $2,157.13 | $68,591.46 |
| 2019-02-02 | $0.00002882 | $0.00004496 | $0.00002882 | $0.00003475 | $2,240.15 | $82,694.15 |
| 2019-02-03 | $0.00003475 | $0.00003477 | $0.00003443 | $0.00003455 | $460.50 | $82,215.18 |
| 2019-02-04 | $0.00003469 | $0.00005732 | $0.00003457 | $0.00003617 | $3,636.60 | $86,061.54 |
| 2019-02-05 | $0.00003611 | $0.00004619 | $0.00003531 | $0.00004619 | $3,176.04 | $109,920 |
| 2019-02-06 | $0.00004630 | $0.00004651 | $0.00002884 | $0.00003912 | $2,039.89 | $93,081.01 |
| 2019-02-07 | $0.00003913 | $0.00003913 | $0.00003748 | $0.00003807 | $1,953.08 | $90,586.47 |
| 2019-02-08 | $0.00003809 | $0.00003837 | $0.00003765 | $0.00003837 | $2,004.76 | $91,300.52 |
| 2019-02-09 | $0.00003837 | $0.00003837 | $0.00003716 | $0.00003716 | $2,037.35 | $88,420.05 |
| 2019-02-10 | $0.00003716 | $0.00003717 | $0.00003660 | $0.00003695 | $2,036.89 | $87,921.42 |
| 2019-02-11 | $0.00003694 | $0.00003694 | $0.00003598 | $0.00003605 | $2,037.22 | $85,772.16 |
| 2019-02-12 | $0.00003603 | $0.00003612 | $0.00003493 | $0.00003505 | $2,011.43 | $83,398.07 |
| 2019-02-13 | $0.00003505 | $0.00003523 | $0.00003402 | $0.00003520 | $2,060.73 | $83,753.68 |
| 2019-02-14 | $0.00003524 | $0.00003660 | $0.00003513 | $0.00003601 | $1,971.59 | $85,678.87 |
| 2019-02-15 | $0.00003601 | $0.00003740 | $0.00003566 | $0.00003650 | $2,783.14 | $86,862.39 |
| 2019-02-16 | $0.00003651 | $0.00003790 | $0.00003650 | $0.00003736 | $2,095.45 | $88,889.17 |
| 2019-02-17 | $0.00003736 | $0.00003737 | $0.00003630 | $0.00003690 | $2,079.51 | $87,796.57 |
| 2019-02-18 | $0.00003694 | $0.00003741 | $0.00002107 | $0.00003709 | $1,980.92 | $88,263.15 |
| 2019-02-19 | $0.00003709 | $0.00003753 | $0.00003658 | $0.00003750 | $2,077.78 | $89,224.66 |
| 2019-02-20 | $0.00003750 | $0.00003774 | $0.00003702 | $0.00003718 | $1,888.06 | $88,481.14 |
| 2019-02-21 | $0.00003717 | $0.00003719 | $0.00002816 | $0.00003645 | $2,029.46 | $86,727.08 |
| 2019-02-22 | $0.00003645 | $0.00003822 | $0.00003421 | $0.00003432 | $2,832.76 | $81,670.06 |
| 2019-02-23 | $0.00003429 | $0.0001424 | $0.00003420 | $0.0001424 | $7,472.51 | $338,864 |
| 2019-02-24 | $0.00003819 | $0.00004982 | $0.00003819 | $0.00003831 | $101.25 | $91,162.65 |
| 2019-02-25 | $0.00003832 | $0.00005375 | $0.00003832 | $0.00005374 | $114.31 | $127,866 |
| 2019-02-26 | $0.00005372 | $0.00005401 | $0.00003842 | $0.00003902 | $135.49 | $92,856.86 |
| 2019-02-27 | $0.00003902 | $0.00003902 | $0.00003831 | $0.00003836 | $2,169.12 | $91,286.33 |
| 2019-02-28 | $0.00003836 | $0.00003862 | $0.00003801 | $0.00003854 | $80.76 | $91,718.34 |