Xenixcoin XEN
Xếp hạng #?
07:09:14 19/10/2017
Xenixcoin (XEN)
Không hoạt động
Lịch sử giá Xenixcoin (XEN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004928 | $0.01688 | $0.004822 | $0.009835 | $29.51 | $99.33 |
| 2017-09-02 | $0.009848 | $0.02249 | $0.009267 | $0.02240 | $285.70 | $226.18 |
| 2017-09-03 | $0.02241 | $0.02297 | $0.01006 | $0.02216 | $175.46 | $223.84 |
| 2017-09-04 | $0.02217 | $0.02219 | $0.004298 | $0.01971 | $21.42 | $199.02 |
| 2017-09-05 | $0.01981 | $0.01981 | $0.004240 | $0.01753 | $4.41 | $177.02 |
| 2017-09-06 | $0.01755 | $0.01914 | $0.01754 | $0.01836 | $4.62 | $185.42 |
| 2017-09-07 | $0.01832 | $0.01850 | $0.006885 | $0.01830 | $250.18 | $184.82 |
| 2017-09-08 | $0.01830 | $0.01842 | $0.006689 | $0.01426 | $4.32 | $143.99 |
| 2017-09-09 | $0.01429 | $0.01565 | $0.01412 | $0.01542 | $334.37 | $155.69 |
| 2017-09-10 | $0.01538 | $0.01538 | $0.01437 | $0.01511 | $183.07 | $152.64 |
| 2017-09-11 | $0.01509 | $0.01553 | $0.01468 | $0.01494 | $155.76 | $150.93 |
| 2017-09-12 | $0.01496 | $0.01554 | $0.01456 | $0.01480 | $75.03 | $149.45 |
| 2017-09-13 | $0.01474 | $0.01479 | $0.01358 | $0.01376 | $845.25 | $139.01 |
| 2017-09-14 | $0.01376 | $0.01395 | $0.01233 | $0.01263 | $7.12 | $127.60 |
| 2017-09-15 | $0.01133 | $0.01351 | $0.009418 | $0.01004 | $18.59 | $101.41 |
| 2017-09-16 | $0.01002 | $0.01048 | $0.008179 | $0.008549 | $3.72 | $86.34 |
| 2017-09-17 | $0.008543 | $0.008543 | $0.008087 | $0.008087 | $3.52 | $81.68 |
| 2017-09-18 | $0.005966 | $0.006194 | $0.005861 | $0.006140 | $4.09 | $62.01 |
| 2017-09-19 | $0.006155 | $0.008073 | $0.004038 | $0.004076 | $3.92 | $41.16 |
| 2017-09-20 | $0.004070 | $0.004180 | $0.003999 | $0.004170 | $4.01 | $42.12 |
| 2017-09-21 | $0.004306 | $0.004457 | $0.004266 | $0.004314 | $7.25 | $43.57 |
| 2017-09-22 | $0.004309 | $0.009087 | $0.003819 | $0.003907 | $21.70 | $39.46 |
| 2017-09-23 | $0.003896 | $0.01347 | $0.003844 | $0.004622 | $79.57 | $46.68 |
| 2017-09-24 | $0.004622 | $0.01247 | $0.004439 | $0.008639 | $73.52 | $87.25 |
| 2017-09-25 | $0.008630 | $0.009329 | $0.008627 | $0.009244 | $3.93 | $93.36 |
| 2017-09-26 | $0.009243 | $0.01186 | $0.004729 | $0.01174 | $7.80 | $118.54 |
| 2017-09-27 | $0.01170 | $0.01236 | $0.004871 | $0.005049 | $12.62 | $50.99 |
| 2017-09-28 | $0.005049 | $0.01238 | $0.004993 | $0.005036 | $12.59 | $50.86 |
| 2017-09-29 | $0.005032 | $0.01216 | $0.004858 | $0.01206 | $16.69 | $121.76 |
| 2017-09-30 | $0.01206 | $0.01244 | $0.005144 | $0.006514 | $8.68 | $65.79 |