Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.63 | $5.70 | $2.06 | $2.35 | $147,812 | $5,052,606 |
| 2018-01-02 | $2.44 | $3.57 | $2.16 | $3.34 | $204,078 | $7,179,572 |
| 2018-01-03 | $3.58 | $5.36 | $1.73 | $3.35 | $371,833 | $7,198,575 |
| 2018-01-04 | $2.87 | $3.42 | $1.32 | $1.42 | $326,882 | $3,062,854 |
| 2018-01-05 | $1.28 | $1.48 | $0.8507 | $0.9435 | $108,924 | $2,028,244 |
| 2018-01-06 | $0.9442 | $2.04 | $0.7932 | $0.8016 | $56,647.50 | $1,723,111 |
| 2018-01-07 | $0.8400 | $1.31 | $0.8400 | $1.20 | $20,813.30 | $2,582,808 |
| 2018-01-08 | $1.20 | $1.41 | $1.07 | $1.10 | $31,493.30 | $2,374,868 |
| 2018-01-09 | $1.10 | $1.22 | $0.9570 | $1.04 | $11,655.40 | $2,236,686 |
| 2018-01-10 | $1.04 | $1.26 | $0.9541 | $1.11 | $22,925.80 | $2,388,669 |
| 2018-01-11 | $1.11 | $1.40 | $1.03 | $1.23 | $45,110.10 | $2,644,955 |
| 2018-01-12 | $1.24 | $1.38 | $1.02 | $1.04 | $40,715.80 | $2,233,010 |
| 2018-01-13 | $1.04 | $1.13 | $0.9487 | $1.10 | $20,520.20 | $2,358,079 |
| 2018-01-14 | $1.10 | $1.15 | $0.9086 | $1.07 | $27,802.10 | $2,296,684 |
| 2018-01-15 | $1.06 | $1.08 | $0.6098 | $0.6100 | $24,100.20 | $1,311,254 |
| 2018-01-16 | $0.6028 | $0.7199 | $0.4384 | $0.4869 | $8,359.31 | $1,046,647 |
| 2018-01-17 | $0.5736 | $1.59 | $0.4774 | $1.54 | $4,324.20 | $3,314,454 |
| 2018-01-18 | $1.55 | $1.63 | $0.4965 | $0.5370 | $8,385.69 | $1,154,310 |
| 2018-01-19 | $0.5313 | $0.7860 | $0.4748 | $0.7853 | $10,302.90 | $1,688,058 |
| 2018-01-20 | $0.7937 | $1.17 | $0.6430 | $0.8008 | $14,211.00 | $1,721,404 |
| 2018-01-21 | $0.8175 | $0.8175 | $0.5809 | $0.6028 | $12,671.40 | $1,295,912 |
| 2018-01-22 | $0.6110 | $2.67 | $0.5957 | $2.51 | $33.60 | $5,397,481 |
| 2018-01-23 | $2.50 | $2.55 | $0.3442 | $0.4367 | $13,440.70 | $938,661 |
| 2018-01-24 | $0.4343 | $0.5394 | $0.4127 | $0.4455 | $15,233.20 | $957,742 |
| 2018-01-25 | $0.4523 | $0.4733 | $0.4195 | $0.4515 | $4,676.19 | $970,483 |
| 2018-01-26 | $0.4505 | $0.4563 | $0.3558 | $0.3909 | $2,836.30 | $840,315 |
| 2018-01-27 | $0.3907 | $0.4287 | $0.3684 | $0.4218 | $5,476.70 | $906,814 |
| 2018-01-28 | $0.4238 | $0.4353 | $0.2899 | $0.3335 | $3,541.19 | $717,001 |
| 2018-01-29 | $0.3332 | $0.3374 | $0.2703 | $0.2775 | $2,069.42 | $596,627 |
| 2018-01-30 | $0.2776 | $0.2906 | $0.1946 | $0.2135 | $5,070.74 | $459,055 |
| 2018-01-31 | $0.2138 | $0.2575 | $0.2072 | $0.2166 | $896.06 | $465,713 |