XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00004075 | $0.00004504 | $0.00003817 | $0.00004467 | $38.89 | $106,287 |
| 2019-11-02 | $0.00004467 | $0.00004485 | $0.00004467 | $0.00004475 | $36.00 | $106,481 |
| 2019-11-03 | $0.00004475 | $0.00004482 | $0.00004463 | $0.00004470 | $271.26 | $106,363 |
| 2019-11-04 | $0.00004470 | $0.00004474 | $0.00001753 | $0.00004397 | $15.03 | $104,621 |
| 2019-11-05 | $0.00004397 | $0.00004779 | $0.00004397 | $0.00004607 | $96.20 | $109,637 |
| 2019-11-06 | $0.00004607 | $0.00004608 | $0.00004383 | $0.00004446 | $68.60 | $105,802 |
| 2019-11-07 | $0.00004446 | $0.00004454 | $0.00004193 | $0.00004322 | $41.47 | $102,839 |
| 2019-11-08 | $0.00004322 | $0.00004322 | $0.00003692 | $0.00003693 | $17.94 | $87,871.61 |
| 2019-11-09 | $0.00003693 | $0.00004426 | $0.00003689 | $0.00004426 | $335.22 | $105,328 |
| 2019-11-10 | $0.00004426 | $0.00004426 | $0.00004402 | $0.00004421 | $128.12 | $105,198 |
| 2019-11-11 | $0.00004421 | $0.00004426 | $0.00004116 | $0.00004119 | $61.59 | $98,011.95 |
| 2019-11-12 | $0.00004119 | $0.00004122 | $0.000006442 | $0.000008910 | $34.34 | $21,200.74 |
| 2019-11-13 | $0.000008910 | $0.00001012 | $0.000008736 | $0.00001010 | $136.97 | $24,023.52 |
| 2019-11-14 | $0.00001008 | $0.00001008 | $0.000009518 | $0.000009565 | $3.65 | $22,759.54 |
| 2019-11-15 | $0.000009564 | $0.00001010 | $0.000009533 | $0.00001010 | $60.00 | $24,037.34 |
| 2019-11-16 | $0.00001010 | $0.00001010 | $0.000009748 | $0.000009748 | $55.64 | $23,195.94 |
| 2019-11-17 | $0.000009748 | $0.000009924 | $0.000009568 | $0.000009571 | $71.75 | $22,775.36 |
| 2019-11-18 | $0.000009570 | $0.000009935 | $0.000009560 | $0.000009889 | $15.19 | $23,532.01 |
| 2019-11-19 | $0.000009889 | $0.00001018 | $0.000009867 | $0.00001016 | $62.12 | $24,176.82 |
| 2019-11-20 | $0.00001016 | $0.00001034 | $0.000008595 | $0.000008604 | $27.94 | $20,473.96 |
| 2019-11-21 | $0.000008605 | $0.000008775 | $0.000005466 | $0.000008775 | $12.51 | $20,880.40 |
| 2019-11-22 | $0.000008775 | $0.000008785 | $0.000008225 | $0.000008226 | $76.83 | $19,574.33 |
| 2019-11-23 | $0.000008226 | $0.000008401 | $0.000008226 | $0.000008401 | $33.23 | $19,990.80 |
| 2019-11-24 | $0.000008401 | $0.000008773 | $0.000008401 | $0.000008770 | $34.70 | $20,868.69 |
| 2019-11-25 | $0.000008770 | $0.000008994 | $0.000008767 | $0.000008888 | $5.75 | $21,149.16 |
| 2019-11-26 | $0.000008888 | $0.00004352 | $0.000008170 | $0.000008333 | $48.35 | $19,828.39 |
| 2019-11-27 | $0.000008343 | $0.000009011 | $0.000008133 | $0.000008651 | $38.58 | $20,585.99 |
| 2019-11-28 | $0.000008651 | $0.000008854 | $0.000008489 | $0.000008509 | $229.47 | $20,246.47 |
| 2019-11-29 | $0.000008508 | $0.000008539 | $0.000008336 | $0.000008527 | $189.99 | $20,290.09 |
| 2019-11-30 | $0.000008527 | $0.000008527 | $0.000008527 | $0.000008527 | $46.25 | $20,290.09 |