Xios XIOS
Xếp hạng #?
00:59:30 12/06/2018
Xios (XIOS)
Không hoạt động
Lịch sử giá Xios (XIOS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1319 | $0.1640 | $0.1283 | $0.1353 | $2,135.00 | $290,756 |
| 2018-03-02 | $0.1349 | $0.1503 | $0.1316 | $0.1389 | $118.88 | $298,667 |
| 2018-03-03 | $0.1522 | $0.1522 | $0.1367 | $0.1385 | $184.64 | $297,773 |
| 2018-03-04 | $0.1380 | $0.1466 | $0.1332 | $0.1350 | $99.06 | $290,156 |
| 2018-03-05 | $0.1349 | $0.1477 | $0.1306 | $0.1460 | $368.14 | $313,956 |
| 2018-03-06 | $0.1457 | $0.1457 | $0.1281 | $0.1293 | $33.47 | $277,957 |
| 2018-03-07 | $0.1291 | $0.1374 | $0.1238 | $0.1260 | $139.59 | $270,910 |
| 2018-03-08 | $0.1260 | $0.1402 | $0.1244 | $0.1386 | $38.14 | $297,910 |
| 2018-03-09 | $0.1381 | $0.1390 | $0.1281 | $0.1353 | $161.43 | $290,900 |
| 2018-03-10 | $0.1354 | $0.1392 | $0.1203 | $0.1210 | $50.17 | $260,211 |
| 2018-03-11 | $0.1208 | $0.1395 | $0.1181 | $0.1383 | $211.64 | $297,317 |
| 2018-03-12 | $0.1381 | $0.1394 | $0.1137 | $0.1179 | $9.24 | $253,496 |
| 2018-03-13 | $0.1172 | $0.1273 | $0.1156 | $0.1196 | $42.45 | $257,118 |
| 2018-03-14 | $0.1196 | $0.1282 | $0.09540 | $0.09867 | $456.66 | $212,112 |
| 2018-03-15 | $0.09863 | $0.1030 | $0.09259 | $0.09885 | $178.45 | $212,502 |
| 2018-03-16 | $0.09880 | $0.1340 | $0.09510 | $0.09999 | $8.05 | $214,956 |
| 2018-03-17 | $0.1001 | $0.1003 | $0.09049 | $0.09234 | $2.37 | $198,501 |
| 2018-03-18 | $0.09211 | $0.1138 | $0.09141 | $0.09661 | $123.69 | $207,684 |
| 2018-03-19 | $0.09622 | $0.1003 | $0.09433 | $0.09858 | $2,531.46 | $211,927 |
| 2018-03-20 | $0.09968 | $0.1042 | $0.09648 | $0.1036 | $1.93 | $222,721 |
| 2018-03-21 | $0.1034 | $0.1096 | $0.1016 | $0.1096 | $150.34 | $235,638 |
| 2018-03-22 | $0.1094 | $0.1116 | $0.09913 | $0.1009 | $33.46 | $216,996 |
| 2018-03-23 | $0.1009 | $0.1050 | $0.09672 | $0.1019 | $123.57 | $218,978 |
| 2018-03-24 | $0.1033 | $0.1091 | $0.1017 | $0.1054 | $34.23 | $226,571 |
| 2018-03-25 | $0.1043 | $0.1051 | $0.09807 | $0.09916 | $210.83 | $213,163 |
| 2018-03-26 | $0.09908 | $0.09963 | $0.09277 | $0.09752 | $23.98 | $209,644 |
| 2018-03-27 | $0.09738 | $0.09769 | $0.09257 | $0.09268 | $23.45 | $199,242 |
| 2018-03-28 | $0.09266 | $0.09758 | $0.09061 | $0.09169 | $241.38 | $197,112 |
| 2018-03-29 | $0.09180 | $0.09195 | $0.08252 | $0.08497 | $108.39 | $182,665 |
| 2018-03-30 | $0.08476 | $0.08800 | $0.07817 | $0.07898 | $288.79 | $169,787 |
| 2018-03-31 | $0.07899 | $0.08317 | $0.07877 | $0.08010 | $16.91 | $172,180 |