XGOX XGOX
Xếp hạng #?
01:18:02 16/02/2021
XGOX (XGOX)
Không theo dõi
Lịch sử giá XGOX (XGOX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002136 | $0.00004205 | $0.00001539 | $0.00002327 | $141.77 | $55,380.59 |
| 2020-05-02 | $0.00002328 | $0.00002336 | $0.00001287 | $0.00001831 | $60.82 | $43,559.59 |
| 2020-05-03 | $0.00001833 | $0.00002781 | $0.00001208 | $0.00002389 | $95.07 | $56,840.06 |
| 2020-05-04 | $0.00002390 | $0.00002880 | $0.000005963 | $0.00001331 | $72.57 | $31,663.24 |
| 2020-05-05 | $0.00001330 | $0.00002125 | $0.000004817 | $0.000004818 | $45.99 | $11,465.54 |
| 2020-05-06 | $0.000004818 | $0.000008512 | $0.000004807 | $0.000008325 | $38.42 | $19,809.45 |
| 2020-05-07 | $0.000008325 | $0.00002317 | $0.000006450 | $0.00002295 | $246.79 | $54,609.19 |
| 2020-05-08 | $0.00002293 | $0.00004897 | $0.00002293 | $0.00003677 | $517.10 | $87,497.81 |
| 2020-05-09 | $0.00003678 | $0.00005346 | $0.00003301 | $0.00003573 | $318.54 | $85,032.10 |
| 2020-05-10 | $0.00003572 | $0.00003661 | $0.00002579 | $0.00003377 | $220.16 | $80,362.41 |
| 2020-05-11 | $0.00003380 | $0.00004007 | $0.00001048 | $0.00002560 | $37.77 | $60,911.88 |
| 2020-05-12 | $0.00002561 | $0.00004705 | $0.00002437 | $0.00004371 | $219.31 | $104,005 |
| 2020-05-13 | $0.00004371 | $0.00004549 | $0.00002500 | $0.00003278 | $100.89 | $78,000.61 |
| 2020-05-14 | $0.00003261 | $0.00005416 | $0.00003001 | $0.00003692 | $116.58 | $87,862.83 |
| 2020-05-15 | $0.00003691 | $0.00004282 | $0.000007512 | $0.000007512 | $38.50 | $17,875.90 |
| 2020-05-16 | $0.000007513 | $0.00001328 | $0.000006941 | $0.00001323 | $112.47 | $31,488.05 |
| 2020-05-17 | $0.00001324 | $0.00002722 | $0.000006670 | $0.000006675 | $13.42 | $15,883.90 |
| 2020-05-18 | $0.000006675 | $0.00001356 | $0.000006673 | $0.000008690 | $51.73 | $20,676.97 |
| 2020-05-19 | $0.000008687 | $0.000009341 | $0.000006763 | $0.000006779 | $73.28 | $16,131.22 |
| 2020-05-20 | $0.000006779 | $0.000007173 | $0.000006768 | $0.000007171 | $8.65 | $17,063.01 |
| 2020-05-21 | $0.000007171 | $0.00001854 | $0.000007076 | $0.00001502 | $21.70 | $35,737.89 |
| 2020-05-22 | $0.00001502 | $0.00002935 | $0.000006748 | $0.000007291 | $59.88 | $17,348.20 |
| 2020-05-23 | $0.000007291 | $0.00002793 | $0.000007290 | $0.00001112 | $76.65 | $26,449.29 |
| 2020-05-24 | $0.00001112 | $0.00001113 | $0.000007340 | $0.000007634 | $48.00 | $18,166.26 |
| 2020-05-25 | $0.000007637 | $0.000008418 | $0.000007189 | $0.000008391 | $77.82 | $19,966.19 |
| 2020-05-26 | $0.000008391 | $0.00001627 | $0.000008379 | $0.00001527 | $37.48 | $36,339.85 |
| 2020-05-27 | $0.00001527 | $0.00002105 | $0.00001033 | $0.00001938 | $182.89 | $46,114.74 |
| 2020-05-28 | $0.00001938 | $0.00002926 | $0.00001938 | $0.00002455 | $145.18 | $58,407.36 |
| 2020-05-29 | $0.00002215 | $0.00003557 | $0.00002211 | $0.00002518 | $132.91 | $59,925.03 |
| 2020-05-30 | $0.00002518 | $0.00002598 | $0.000007955 | $0.000007956 | $31.97 | $18,930.52 |
| 2020-05-31 | $0.000007956 | $0.00001081 | $0.000007954 | $0.000009231 | $27.12 | $21,965.93 |