Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7894 | $0.8778 | $0.5671 | $0.6398 | $41,506.60 | $1,286,912 |
| 2017-11-02 | $0.6599 | $0.7176 | $0.4141 | $0.4872 | $43,414.90 | $981,191 |
| 2017-11-03 | $0.4866 | $0.8520 | $0.4316 | $0.8369 | $43,543.60 | $1,687,595 |
| 2017-11-04 | $0.8345 | $1.30 | $0.7219 | $1.17 | $70,211.70 | $2,364,192 |
| 2017-11-05 | $1.17 | $1.23 | $0.8530 | $0.8879 | $47,042.00 | $1,795,002 |
| 2017-11-06 | $1.01 | $1.10 | $0.6918 | $0.7731 | $29,741.70 | $1,564,931 |
| 2017-11-07 | $0.7719 | $1.02 | $0.7719 | $0.9590 | $38,453.30 | $1,943,780 |
| 2017-11-08 | $0.9560 | $1.13 | $0.3610 | $0.7637 | $172,320 | $1,549,890 |
| 2017-11-09 | $0.7629 | $0.9188 | $0.6552 | $0.6552 | $53,077.20 | $1,331,474 |
| 2017-11-10 | $0.6434 | $0.9706 | $0.5672 | $0.6315 | $54,536.40 | $1,284,892 |
| 2017-11-11 | $0.6293 | $0.6497 | $0.4742 | $0.5424 | $45,752.60 | $1,105,070 |
| 2017-11-12 | $0.5412 | $0.5412 | $0.3463 | $0.3799 | $30,211.50 | $775,029 |
| 2017-11-13 | $0.3823 | $0.4941 | $0.3265 | $0.4545 | $32,522.00 | $928,366 |
| 2017-11-14 | $0.4613 | $0.4925 | $0.2907 | $0.3166 | $63,502.70 | $647,711 |
| 2017-11-15 | $0.3168 | $0.3709 | $0.2831 | $0.3170 | $38,815.80 | $649,734 |
| 2017-11-16 | $0.3388 | $0.3753 | $0.2940 | $0.3550 | $22,806.40 | $728,895 |
| 2017-11-17 | $0.3544 | $0.3820 | $0.2515 | $0.3219 | $23,850.50 | $662,347 |
| 2017-11-18 | $0.2886 | $0.3915 | $0.2850 | $0.3500 | $24,961.60 | $722,038 |
| 2017-11-19 | $0.3493 | $0.3922 | $0.3035 | $0.3760 | $18,106.40 | $777,630 |
| 2017-11-20 | $0.3759 | $0.3917 | $0.2787 | $0.3388 | $9,277.66 | $701,604 |
| 2017-11-21 | $0.3382 | $0.3476 | $0.1693 | $0.1857 | $11,915.90 | $385,187 |
| 2017-11-22 | $0.1862 | $0.3834 | $0.1675 | $0.3834 | $18,915.10 | $797,322 |
| 2017-11-23 | $0.3833 | $0.5765 | $0.3525 | $0.4140 | $31,330.20 | $863,792 |
| 2017-11-24 | $0.4132 | $0.5195 | $0.2981 | $0.3578 | $15,254.80 | $748,992 |
| 2017-11-25 | $0.3571 | $0.4585 | $0.3058 | $0.3059 | $15,210.60 | $642,550 |
| 2017-11-26 | $0.3058 | $0.4552 | $0.2916 | $0.4481 | $16,721.90 | $944,522 |
| 2017-11-27 | $0.4481 | $0.4702 | $0.3067 | $0.3505 | $19,196.70 | $740,838 |
| 2017-11-28 | $0.3512 | $0.3896 | $0.2858 | $0.3362 | $12,974.30 | $713,022 |
| 2017-11-29 | $0.3360 | $0.3785 | $0.2663 | $0.3348 | $10,920.90 | $711,888 |
| 2017-11-30 | $0.3396 | $0.4034 | $0.2723 | $0.4006 | $13,473.50 | $854,359 |