Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2171 | $0.2589 | $0.1880 | $0.1979 | $1,429.49 | $425,451 |
| 2018-02-02 | $0.1975 | $0.2109 | $0.1678 | $0.2003 | $633.50 | $430,628 |
| 2018-02-03 | $0.2010 | $0.2499 | $0.1861 | $0.2448 | $2,135.50 | $526,321 |
| 2018-02-04 | $0.2449 | $0.2478 | $0.2079 | $0.2145 | $647.07 | $461,097 |
| 2018-02-05 | $0.2126 | $0.2161 | $0.1512 | $0.1570 | $3,223.57 | $337,434 |
| 2018-02-06 | $0.1572 | $0.1648 | $0.1356 | $0.1603 | $3,291.05 | $344,526 |
| 2018-02-08 | $0.1711 | $0.1715 | $0.1563 | $0.1579 | $1,259.49 | $339,442 |
| 2018-02-09 | $0.1584 | $0.1733 | $0.1290 | $0.1404 | $1,338.51 | $301,816 |
| 2018-02-10 | $0.1405 | $0.1806 | $0.1398 | $0.1714 | $378.51 | $368,482 |
| 2018-02-11 | $0.1713 | $0.2000 | $0.1468 | $0.2000 | $55.70 | $429,916 |
| 2018-02-12 | $0.2000 | $0.2000 | $0.1505 | $0.1605 | $484.66 | $344,922 |
| 2018-02-13 | $0.1607 | $0.1743 | $0.1511 | $0.1554 | $991.10 | $334,055 |
| 2018-02-14 | $0.1549 | $0.1872 | $0.1549 | $0.1868 | $915.21 | $401,476 |
| 2018-02-15 | $0.1869 | $0.1913 | $0.1726 | $0.1829 | $29.75 | $393,208 |
| 2018-02-16 | $0.1821 | $0.1969 | $0.1755 | $0.1840 | $315.95 | $395,525 |
| 2018-02-17 | $0.1840 | $0.2366 | $0.1772 | $0.2236 | $392.04 | $480,728 |
| 2018-02-18 | $0.2242 | $0.2266 | $0.1731 | $0.1771 | $307.56 | $380,781 |
| 2018-02-19 | $0.1766 | $0.2045 | $0.1458 | $0.1550 | $1,060.85 | $333,270 |
| 2018-02-20 | $0.1551 | $0.1783 | $0.1551 | $0.1684 | $873.89 | $362,091 |
| 2018-02-21 | $0.1682 | $0.1685 | $0.1440 | $0.1601 | $263.09 | $344,144 |
| 2018-02-22 | $0.1599 | $0.1670 | $0.1505 | $0.1513 | $187.86 | $325,162 |
| 2018-02-23 | $0.1511 | $0.1622 | $0.1474 | $0.1555 | $436.94 | $334,367 |
| 2018-02-24 | $0.1553 | $0.1607 | $0.1302 | $0.1346 | $267.61 | $289,417 |
| 2018-02-25 | $0.1344 | $0.1520 | $0.1310 | $0.1503 | $60.48 | $323,130 |
| 2018-02-26 | $0.1505 | $0.1780 | $0.1307 | $0.1449 | $189.15 | $311,591 |
| 2018-02-27 | $0.1452 | $0.1661 | $0.1439 | $0.1516 | $512.53 | $325,824 |
| 2018-02-28 | $0.1514 | $0.1639 | $0.1447 | $0.1448 | $28.43 | $311,286 |