XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00003855 | $0.00003873 | $0.00003798 | $0.00003866 | $225.42 | $91,999.98 |
| 2019-03-02 | $0.00003866 | $0.00003872 | $0.00003848 | $0.00003871 | $191.10 | $92,121.51 |
| 2019-03-03 | $0.00003871 | $0.00003891 | $0.00003871 | $0.00003871 | $92.13 | $92,111.64 |
| 2019-03-04 | $0.00003889 | $0.00003893 | $0.00003140 | $0.00003756 | $115.92 | $89,385.46 |
| 2019-03-05 | $0.00003756 | $0.00003882 | $0.00003593 | $0.00003870 | $4.56 | $92,083.41 |
| 2019-03-06 | $0.00003869 | $0.00003890 | $0.00003844 | $0.00003849 | $40.24 | $91,592.15 |
| 2019-03-07 | $0.00003850 | $0.00003921 | $0.00003816 | $0.00003919 | $53.33 | $93,252.89 |
| 2019-03-08 | $0.00003920 | $0.00003922 | $0.00003160 | $0.00003707 | $13.47 | $88,198.73 |
| 2019-03-09 | $0.00003703 | $0.00003779 | $0.00003161 | $0.00003466 | $211.89 | $82,475.56 |
| 2019-03-10 | $0.00003466 | $0.00003498 | $0.00002677 | $0.00002827 | $85.15 | $67,261.27 |
| 2019-03-11 | $0.00002828 | $0.00003402 | $0.00002683 | $0.00003375 | $3.58 | $80,303.33 |
| 2019-03-12 | $0.00003378 | $0.00003401 | $0.00003004 | $0.00003052 | $98.63 | $72,615.68 |
| 2019-03-13 | $0.00003052 | $0.00003073 | $0.00002848 | $0.00002849 | $241.44 | $67,796.11 |
| 2019-03-14 | $0.00002849 | $0.00003057 | $0.00002028 | $0.00002107 | $190.88 | $50,146.28 |
| 2019-03-15 | $0.00002108 | $0.00002990 | $0.00001815 | $0.00002664 | $56.02 | $63,399.88 |
| 2019-03-16 | $0.00002665 | $0.00003598 | $0.00002064 | $0.00003592 | $15.50 | $85,478.12 |
| 2019-03-17 | $0.00003592 | $0.00004006 | $0.00003553 | $0.00003790 | $26.15 | $90,191.61 |
| 2019-03-18 | $0.00003794 | $0.00003838 | $0.00002253 | $0.00003611 | $70.09 | $85,913.12 |
| 2019-03-19 | $0.00003611 | $0.00003739 | $0.00002745 | $0.00003736 | $17.62 | $88,908.72 |
| 2019-03-20 | $0.00003738 | $0.00003856 | $0.00001997 | $0.00003853 | $30.59 | $91,693.66 |
| 2019-03-21 | $0.00003854 | $0.0001711 | $0.00003845 | $0.0001374 | $847.30 | $326,878 |
| 2019-03-22 | $0.0001372 | $0.0001372 | $0.00002081 | $0.0001372 | $576.96 | $326,495 |
| 2019-03-23 | $0.0001373 | $0.0001374 | $0.00005281 | $0.00005518 | $141.27 | $131,295 |
| 2019-03-24 | $0.00005517 | $0.0001113 | $0.00005516 | $0.00008158 | $165.69 | $194,120 |
| 2019-03-25 | $0.00008159 | $0.00008170 | $0.00006370 | $0.00006431 | $394.00 | $153,026 |
| 2019-03-26 | $0.00006429 | $0.00007020 | $0.00003686 | $0.00004030 | $219.94 | $95,887.59 |
| 2019-03-27 | $0.00004032 | $0.00007236 | $0.00003944 | $0.00004016 | $192.02 | $95,561.46 |
| 2019-03-28 | $0.00004016 | $0.00004045 | $0.00003830 | $0.00004040 | $54.77 | $96,140.01 |
| 2019-03-29 | $0.00004040 | $0.00004180 | $0.00003997 | $0.00004013 | $68.75 | $95,502.14 |
| 2019-03-30 | $0.00004009 | $0.00006780 | $0.00004003 | $0.00004093 | $143.27 | $97,396.80 |
| 2019-03-31 | $0.00004093 | $0.00004097 | $0.00003770 | $0.00003901 | $76.22 | $92,832.46 |