XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005145 | $0.00005373 | $0.00005145 | $0.00005352 | $11.07 | $127,343 |
| 2019-05-02 | $0.00005352 | $0.00005358 | $0.00002220 | $0.00005348 | $113.65 | $127,251 |
| 2019-05-03 | $0.00005348 | $0.00005396 | $0.00005052 | $0.00005056 | $68.63 | $120,306 |
| 2019-05-04 | $0.00005056 | $0.00005148 | $0.00005056 | $0.00005095 | $38.58 | $121,240 |
| 2019-05-05 | $0.00005094 | $0.00005342 | $0.00005041 | $0.00005297 | $157.86 | $126,035 |
| 2019-05-06 | $0.00005296 | $0.00005299 | $0.00004827 | $0.00005155 | $89.38 | $122,665 |
| 2019-05-07 | $0.00005155 | $0.00005170 | $0.00004539 | $0.00004697 | $6.98 | $111,755 |
| 2019-05-08 | $0.00004697 | $0.00004706 | $0.00003152 | $0.00003205 | $33.61 | $76,262.48 |
| 2019-05-09 | $0.00003205 | $0.00004204 | $0.00003189 | $0.00004204 | $5.73 | $100,026 |
| 2019-05-10 | $0.00004202 | $0.00004326 | $0.00002873 | $0.00002899 | $286.48 | $68,980.19 |
| 2019-05-11 | $0.00002899 | $0.00004293 | $0.00002322 | $0.00003532 | $28.88 | $84,035.04 |
| 2019-05-12 | $0.00003540 | $0.00004883 | $0.00003428 | $0.00004670 | $39.11 | $111,131 |
| 2019-05-13 | $0.00004670 | $0.00004670 | $0.00003477 | $0.00003588 | $186.26 | $85,381.24 |
| 2019-05-14 | $0.00003589 | $0.00005628 | $0.00003580 | $0.00004063 | $48.26 | $96,689.74 |
| 2019-05-15 | $0.00004062 | $0.00008225 | $0.00004059 | $0.00008204 | $15.07 | $195,225 |
| 2019-05-16 | $0.00008199 | $0.00008266 | $0.00005594 | $0.00005619 | $38.68 | $133,712 |
| 2019-05-17 | $0.00005619 | $0.00005945 | $0.00005332 | $0.00005657 | $69.03 | $134,609 |
| 2019-05-18 | $0.00005657 | $0.00007213 | $0.00005641 | $0.00007153 | $23.45 | $170,210 |
| 2019-05-19 | $0.00007154 | $0.00007725 | $0.00007149 | $0.00007504 | $62.67 | $178,556 |
| 2019-05-20 | $0.00007505 | $0.00008023 | $0.00007307 | $0.00007852 | $146.74 | $186,838 |
| 2019-05-21 | $0.00007848 | $0.00007995 | $0.00007383 | $0.00007413 | $155.75 | $176,386 |
| 2019-05-22 | $0.00007413 | $0.00007608 | $0.00007040 | $0.00007198 | $147.33 | $171,290 |
| 2019-05-23 | $0.00007190 | $0.00007799 | $0.00007125 | $0.00007751 | $154.16 | $184,441 |
| 2019-05-24 | $0.00007753 | $0.00008119 | $0.00007703 | $0.00007847 | $146.26 | $186,720 |
| 2019-05-25 | $0.00007847 | $0.00008064 | $0.00007818 | $0.00008013 | $151.57 | $190,668 |
| 2019-05-26 | $0.00008013 | $0.00008197 | $0.00007470 | $0.00007982 | $181.08 | $189,930 |
| 2019-05-27 | $0.00007985 | $0.00008318 | $0.00007010 | $0.00007140 | $198.10 | $169,892 |
| 2019-05-28 | $0.00007136 | $0.00007991 | $0.00007103 | $0.00007947 | $191.99 | $189,090 |
| 2019-05-29 | $0.00007945 | $0.00008048 | $0.00007788 | $0.00007951 | $186.25 | $189,185 |
| 2019-05-30 | $0.00007951 | $0.00008237 | $0.00006862 | $0.00006972 | $180.87 | $165,899 |
| 2019-05-31 | $0.00006972 | $0.00007889 | $0.00006861 | $0.00007879 | $160.13 | $187,488 |