XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00003901 | $0.00004471 | $0.00003754 | $0.00004121 | $46.78 | $98,059.79 |
| 2019-04-02 | $0.00004121 | $0.00004210 | $0.00003540 | $0.00004011 | $483.36 | $95,441.31 |
| 2019-04-03 | $0.00004011 | $0.00005218 | $0.00004008 | $0.00004973 | $469.60 | $118,326 |
| 2019-04-04 | $0.00004974 | $0.00006541 | $0.00003043 | $0.00005380 | $223.48 | $128,008 |
| 2019-04-05 | $0.00005379 | $0.00006948 | $0.00004929 | $0.00004939 | $353.40 | $117,528 |
| 2019-04-06 | $0.00004939 | $0.00004984 | $0.00004645 | $0.00004790 | $679.77 | $113,987 |
| 2019-04-07 | $0.00004788 | $0.00004995 | $0.00002837 | $0.00002838 | $448.47 | $67,534.73 |
| 2019-04-08 | $0.00002838 | $0.00002957 | $0.00001984 | $0.00002834 | $323.36 | $67,429.57 |
| 2019-04-09 | $0.00002834 | $0.00002961 | $0.00002616 | $0.00002689 | $105.75 | $63,996.50 |
| 2019-04-10 | $0.00002690 | $0.00002700 | $0.00002566 | $0.00002580 | $236.96 | $61,395.18 |
| 2019-04-11 | $0.00002580 | $0.00002685 | $0.00002566 | $0.00002647 | $146.69 | $62,989.27 |
| 2019-04-12 | $0.00002646 | $0.00003003 | $0.00002508 | $0.00002853 | $520.49 | $67,883.17 |
| 2019-04-13 | $0.00002853 | $0.00003431 | $0.00002848 | $0.00003420 | $391.64 | $81,391.47 |
| 2019-04-14 | $0.00003420 | $0.00005067 | $0.00002965 | $0.00004851 | $106.29 | $115,441 |
| 2019-04-15 | $0.00004851 | $0.00007521 | $0.00004850 | $0.00005058 | $200.90 | $120,358 |
| 2019-04-16 | $0.00005058 | $0.00005137 | $0.00005028 | $0.00005101 | $96.34 | $121,374 |
| 2019-04-17 | $0.00005106 | $0.00005191 | $0.00005032 | $0.00005081 | $853.97 | $120,911 |
| 2019-04-18 | $0.00005081 | $0.00005145 | $0.00004939 | $0.00005090 | $297.21 | $121,119 |
| 2019-04-19 | $0.00005089 | $0.00005103 | $0.00005014 | $0.00005023 | $203.61 | $119,515 |
| 2019-04-20 | $0.00005023 | $0.00005225 | $0.00005022 | $0.00005125 | $503.48 | $121,947 |
| 2019-04-21 | $0.00005126 | $0.00005330 | $0.00004990 | $0.00005329 | $244.70 | $126,812 |
| 2019-04-22 | $0.00005323 | $0.00005333 | $0.00005166 | $0.00005284 | $404.85 | $125,740 |
| 2019-04-23 | $0.00005285 | $0.00005555 | $0.00005263 | $0.00005382 | $301.47 | $128,060 |
| 2019-04-24 | $0.00005382 | $0.00005401 | $0.00004942 | $0.00005020 | $117.97 | $119,443 |
| 2019-04-25 | $0.00005019 | $0.00005419 | $0.00005017 | $0.00005335 | $157.09 | $126,949 |
| 2019-04-26 | $0.00005337 | $0.00005382 | $0.00005245 | $0.00005303 | $494.83 | $126,184 |
| 2019-04-27 | $0.00005303 | $0.00005303 | $0.00004969 | $0.00004969 | $148.60 | $118,244 |
| 2019-04-28 | $0.00004969 | $0.00005002 | $0.00004879 | $0.00004880 | $300.66 | $116,119 |
| 2019-04-29 | $0.00004880 | $0.00004895 | $0.00004670 | $0.00004866 | $42.47 | $115,794 |
| 2019-04-30 | $0.00004866 | $0.00005147 | $0.00004820 | $0.00005146 | $3.65 | $122,440 |