Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3987 | $0.4489 | $0.2984 | $0.3829 | $20,330.80 | $818,626 |
| 2017-12-02 | $0.3827 | $0.4207 | $0.3362 | $0.3705 | $15,985.40 | $793,940 |
| 2017-12-03 | $0.3708 | $0.4729 | $0.3708 | $0.4191 | $21,909.50 | $900,778 |
| 2017-12-04 | $0.4203 | $0.4740 | $0.3943 | $0.4089 | $13,782.50 | $879,051 |
| 2017-12-05 | $0.3965 | $0.4548 | $0.3596 | $0.4338 | $12,900.40 | $932,520 |
| 2017-12-06 | $0.4327 | $0.4483 | $0.1530 | $0.3565 | $29,978.50 | $766,289 |
| 2017-12-07 | $0.3558 | $0.3717 | $0.2691 | $0.2983 | $12,823.30 | $641,344 |
| 2017-12-08 | $0.2990 | $0.3827 | $0.1970 | $0.3378 | $10,264.80 | $726,100 |
| 2017-12-09 | $0.3375 | $0.3743 | $0.2944 | $0.3713 | $6,058.26 | $798,246 |
| 2017-12-10 | $0.3729 | $0.4844 | $0.2830 | $0.3455 | $9,277.77 | $742,726 |
| 2017-12-11 | $0.3434 | $0.4754 | $0.3422 | $0.4281 | $9,565.59 | $920,320 |
| 2017-12-12 | $0.4290 | $0.5825 | $0.3944 | $0.5822 | $22,597.10 | $1,251,542 |
| 2017-12-13 | $0.5827 | $0.6529 | $0.4153 | $0.5282 | $32,779.40 | $1,135,358 |
| 2017-12-14 | $0.5379 | $0.7444 | $0.5379 | $0.6209 | $26,516.80 | $1,334,636 |
| 2017-12-15 | $0.6217 | $0.8456 | $0.5884 | $0.6709 | $39,887.00 | $1,442,207 |
| 2017-12-16 | $0.6724 | $1.00 | $0.6723 | $0.7065 | $30,575.30 | $1,518,858 |
| 2017-12-17 | $0.7068 | $0.8256 | $0.5869 | $0.5896 | $10,930.20 | $1,267,516 |
| 2017-12-18 | $0.5912 | $0.8092 | $0.5709 | $0.6938 | $14,015.80 | $1,491,456 |
| 2017-12-19 | $0.6944 | $0.8872 | $0.5986 | $0.7029 | $17,339.70 | $1,511,068 |
| 2017-12-20 | $0.7022 | $0.7740 | $0.4573 | $0.5115 | $27,513.50 | $1,099,585 |
| 2017-12-21 | $0.5127 | $0.6722 | $0.4746 | $0.5644 | $11,428.00 | $1,213,314 |
| 2017-12-22 | $0.5682 | $0.5734 | $0.3478 | $0.4776 | $8,636.77 | $1,026,711 |
| 2017-12-23 | $0.4821 | $0.6591 | $0.4567 | $0.5503 | $6,431.60 | $1,183,001 |
| 2017-12-24 | $0.5562 | $0.6959 | $0.5260 | $0.6250 | $13,394.70 | $1,343,618 |
| 2017-12-25 | $0.6315 | $0.7113 | $0.5546 | $0.6265 | $9,295.65 | $1,346,679 |
| 2017-12-26 | $0.6258 | $0.8105 | $0.5592 | $0.7511 | $25,721.80 | $1,614,620 |
| 2017-12-27 | $0.7516 | $1.38 | $0.7463 | $0.9664 | $103,091 | $2,077,442 |
| 2017-12-28 | $1.03 | $1.41 | $0.7545 | $1.40 | $69,872.90 | $3,011,090 |
| 2017-12-29 | $1.07 | $2.46 | $1.06 | $1.86 | $183,742 | $3,994,766 |
| 2017-12-30 | $1.91 | $2.22 | $1.66 | $2.02 | $188,040 | $4,344,800 |
| 2017-12-31 | $2.00 | $2.65 | $1.80 | $2.63 | $158,466 | $5,654,390 |