Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03475 | $0.06975 | $0.03102 | $0.05295 | $31,530.40 | $15,885,330 |
| 2017-12-02 | $0.04697 | $0.06756 | $0.03753 | $0.04321 | $34,293.50 | $12,962,850 |
| 2017-12-03 | $0.04248 | $0.05330 | $0.03268 | $0.03930 | $31,182.00 | $11,789,280 |
| 2017-12-04 | $0.03938 | $0.05512 | $0.03003 | $0.05005 | $29,341.50 | $15,014,100 |
| 2017-12-05 | $0.05011 | $0.07132 | $0.03436 | $0.06081 | $28,573.70 | $18,243,600 |
| 2017-12-06 | $0.05732 | $0.07632 | $0.04465 | $0.06540 | $25,588.30 | $19,619,010 |
| 2017-12-07 | $0.06538 | $0.08710 | $0.04105 | $0.06630 | $33,372.20 | $19,890,900 |
| 2017-12-08 | $0.06645 | $0.07696 | $0.04502 | $0.06061 | $33,036.60 | $18,181,680 |
| 2017-12-09 | $0.06058 | $0.06685 | $0.04365 | $0.05249 | $33,251.50 | $15,745,980 |
| 2017-12-10 | $0.05038 | $0.05290 | $0.04126 | $0.04490 | $32,205.00 | $13,470,660 |
| 2017-12-11 | $0.04479 | $0.05118 | $0.03083 | $0.03790 | $35,803.00 | $11,368,650 |
| 2017-12-12 | $0.03771 | $0.04693 | $0.02982 | $0.04309 | $37,404.20 | $12,925,740 |
| 2017-12-13 | $0.04312 | $0.04757 | $0.03354 | $0.03501 | $17,341.40 | $10,504,320 |
| 2017-12-14 | $0.03529 | $0.04719 | $0.03361 | $0.03432 | $41,228.30 | $10,297,500 |
| 2017-12-15 | $0.03436 | $0.03553 | $0.02704 | $0.02868 | $24,614.40 | $8,602,560 |
| 2017-12-16 | $0.03080 | $0.04474 | $0.02766 | $0.03751 | $41,964.50 | $11,252,370 |
| 2017-12-17 | $0.03751 | $0.04468 | $0.02574 | $0.02714 | $30,161.10 | $8,140,740 |
| 2017-12-18 | $0.02717 | $0.04106 | $0.02414 | $0.03542 | $14,060.60 | $10,625,610 |
| 2017-12-19 | $0.03536 | $0.04773 | $0.02810 | $0.03558 | $47,934.30 | $10,675,380 |
| 2017-12-20 | $0.03559 | $0.04369 | $0.02819 | $0.03692 | $43,605.90 | $11,075,730 |
| 2017-12-21 | $0.03698 | $0.06063 | $0.03055 | $0.05204 | $25,919.00 | $15,610,920 |
| 2017-12-22 | $0.05223 | $0.05223 | $0.02633 | $0.04510 | $36,115.30 | $13,530,420 |
| 2017-12-23 | $0.04550 | $0.06697 | $0.02977 | $0.04523 | $41,269.20 | $13,568,880 |
| 2017-12-24 | $0.04838 | $0.05430 | $0.03129 | $0.04191 | $41,327.60 | $12,571,710 |
| 2017-12-25 | $0.04225 | $0.05202 | $0.03398 | $0.04817 | $39,515.70 | $14,450,460 |
| 2017-12-26 | $0.04816 | $0.05435 | $0.04255 | $0.05287 | $46,491.40 | $15,860,850 |
| 2017-12-27 | $0.05295 | $0.06424 | $0.04701 | $0.05287 | $40,817.20 | $15,861,540 |
| 2017-12-28 | $0.05277 | $0.07018 | $0.04585 | $0.05917 | $48,624.40 | $17,749,950 |
| 2017-12-29 | $0.05963 | $0.9296 | $0.05963 | $0.09694 | $80,013.80 | $29,081,430 |
| 2017-12-30 | $0.09824 | $0.1117 | $0.06724 | $0.1023 | $41,340.20 | $30,693,900 |
| 2017-12-31 | $0.09296 | $0.1317 | $0.08589 | $0.09944 | $46,682.30 | $29,830,500 |