Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007787 | $0.01697 | $0.005802 | $0.01277 | $11,470.60 | $0 |
| 2017-11-02 | $0.01296 | $0.02494 | $0.008735 | $0.01708 | $12,082.00 | $0 |
| 2017-11-03 | $0.01710 | $0.02680 | $0.01255 | $0.01928 | $14,519.30 | $0 |
| 2017-11-04 | $0.01803 | $0.02287 | $0.01274 | $0.01685 | $12,479.80 | $0 |
| 2017-11-05 | $0.01686 | $0.02427 | $0.01527 | $0.01535 | $16,550.50 | $0 |
| 2017-11-06 | $0.01537 | $0.02076 | $0.01537 | $0.01782 | $15,628.30 | $0 |
| 2017-11-07 | $0.01715 | $0.01836 | $0.01198 | $0.01581 | $17,254.00 | $0 |
| 2017-11-08 | $0.01495 | $0.01617 | $0.01224 | $0.01449 | $14,714.20 | $0 |
| 2017-11-09 | $0.01444 | $0.01667 | $0.01197 | $0.01542 | $15,825.50 | $0 |
| 2017-11-10 | $0.01544 | $0.01672 | $0.009992 | $0.01319 | $15,751.10 | $0 |
| 2017-11-11 | $0.01253 | $0.01621 | $0.01079 | $0.01532 | $14,968.10 | $0 |
| 2017-11-12 | $0.01516 | $0.01839 | $0.01240 | $0.01696 | $15,489.10 | $0 |
| 2017-11-13 | $0.01660 | $0.01981 | $0.01308 | $0.01467 | $14,965.80 | $0 |
| 2017-11-14 | $0.01468 | $0.01999 | $0.01339 | $0.01774 | $18,092.40 | $0 |
| 2017-11-15 | $0.01574 | $0.01805 | $0.01361 | $0.01404 | $18,544.60 | $0 |
| 2017-11-16 | $0.01407 | $0.01575 | $0.01219 | $0.01378 | $20,720.30 | $0 |
| 2017-11-17 | $0.01376 | $0.01539 | $0.01224 | $0.01317 | $18,110.40 | $0 |
| 2017-11-18 | $0.01313 | $0.01425 | $0.01178 | $0.01306 | $19,738.80 | $0 |
| 2017-11-19 | $0.01303 | $0.01666 | $0.01218 | $0.01416 | $21,395.30 | $0 |
| 2017-11-20 | $0.01558 | $0.01613 | $0.01269 | $0.01430 | $21,753.10 | $0 |
| 2017-11-21 | $0.01459 | $0.01753 | $0.01282 | $0.01531 | $19,653.70 | $4,593,690 |
| 2017-11-22 | $0.01416 | $0.01587 | $0.01223 | $0.01472 | $21,644.70 | $4,416,840 |
| 2017-11-23 | $0.01474 | $0.01660 | $0.01302 | $0.01551 | $22,546.90 | $4,653,750 |
| 2017-11-24 | $0.01511 | $0.01756 | $0.01439 | $0.01579 | $25,854.30 | $4,736,940 |
| 2017-11-25 | $0.01578 | $0.01763 | $0.01510 | $0.01619 | $25,794.40 | $4,857,810 |
| 2017-11-26 | $0.01619 | $0.01770 | $0.01468 | $0.01664 | $24,009.10 | $4,991,730 |
| 2017-11-27 | $0.01645 | $0.02120 | $0.01542 | $0.01884 | $27,497.00 | $5,652,930 |
| 2017-11-28 | $0.02079 | $0.02957 | $0.01790 | $0.02064 | $18,237.80 | $6,193,260 |
| 2017-11-29 | $0.02066 | $0.04600 | $0.02004 | $0.03705 | $18,318.10 | $11,115,540 |
| 2017-11-30 | $0.04158 | $0.04446 | $0.02275 | $0.03707 | $27,078.50 | $11,121,030 |