Xplosive Ethereum XETH
Xếp hạng #?
22:14:07 22/12/2020
Xplosive Ethereum (XETH)
Không theo dõi
Lịch sử giá Xplosive Ethereum (XETH) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $2.70 | $2.74 | $2.15 | $2.15 | $26,891.68 | $0 |
| 2020-11-02 | $2.15 | $2.24 | $1.95 | $2.20 | $38,901.98 | $0 |
| 2020-11-03 | $2.20 | $2.21 | $1.94 | $2.02 | $15,772.00 | $0 |
| 2020-11-04 | $2.02 | $2.12 | $1.44 | $1.66 | $45,508.84 | $0 |
| 2020-11-05 | $1.66 | $1.82 | $1.66 | $1.71 | $11,044.82 | $0 |
| 2020-11-06 | $1.71 | $1.81 | $1.64 | $1.68 | $9,998.87 | $0 |
| 2020-11-07 | $1.68 | $1.71 | $1.48 | $1.48 | $11,411.66 | $0 |
| 2020-11-08 | $1.48 | $1.48 | $1.09 | $1.23 | $41,685.85 | $0 |
| 2020-11-09 | $1.23 | $1.25 | $1.00 | $1.06 | $18,283.33 | $0 |
| 2020-11-10 | $1.06 | $1.09 | $0.9874 | $1.01 | $11,483.09 | $0 |
| 2020-11-11 | $1.01 | $1.01 | $0.6775 | $0.7178 | $96,263.39 | $0 |
| 2020-11-12 | $0.7178 | $1.01 | $0.6945 | $0.7022 | $77,967.67 | $0 |
| 2020-11-13 | $0.7020 | $0.9702 | $0.7014 | $0.9475 | $50,242.02 | $0 |
| 2020-11-14 | $0.9480 | $0.9729 | $0.7576 | $0.7768 | $34,884.26 | $0 |
| 2020-11-15 | $0.7769 | $0.7778 | $0.7079 | $0.7197 | $7,195.66 | $0 |
| 2020-11-16 | $0.7198 | $0.7198 | $0.3732 | $0.4659 | $136,638 | $0 |
| 2020-11-17 | $0.4804 | $0.5406 | $0.4584 | $0.5100 | $20,319.21 | $0 |
| 2020-11-18 | $0.5098 | $0.5359 | $0.4206 | $0.4215 | $25,029.43 | $0 |
| 2020-11-19 | $0.4215 | $0.5830 | $0.4094 | $0.5830 | $24,546.49 | $0 |
| 2020-11-20 | $0.5830 | $0.8172 | $0.5821 | $0.7496 | $35,576.49 | $0 |
| 2020-11-21 | $0.7495 | $0.7632 | $0.6769 | $0.7285 | $12,877.94 | $0 |
| 2020-11-22 | $0.7285 | $1.00 | $0.7039 | $0.9173 | $49,486.25 | $0 |
| 2020-11-23 | $0.9173 | $0.9506 | $0.03470 | $0.08088 | $187,550 | $0 |
| 2020-11-24 | $0.08088 | $0.1490 | $0.08078 | $0.1487 | $9,682.68 | $0 |
| 2020-11-25 | $0.1487 | $0.1601 | $0.1327 | $0.1359 | $4,101.10 | $0 |
| 2020-11-26 | $0.1359 | $0.1372 | $0.1007 | $0.1070 | $2,547.94 | $0 |
| 2020-11-27 | $0.1070 | $0.1094 | $0.1031 | $0.1075 | $85.74 | $0 |
| 2020-11-28 | $0.1075 | $0.1135 | $0.1056 | $0.1119 | $38.78 | $0 |
| 2020-11-29 | $0.1119 | $0.1255 | $0.1112 | $0.1252 | $872.80 | $0 |
| 2020-11-30 | $0.1252 | $0.1338 | $0.1249 | $0.1280 | $903.08 | $0 |