Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09949 | $0.1322 | $0.07287 | $0.07287 | $48,128.40 | $21,860,220 |
| 2018-01-02 | $0.07495 | $0.1127 | $0.07495 | $0.09579 | $59,133.40 | $28,737,810 |
| 2018-01-03 | $0.09606 | $0.1038 | $0.06851 | $0.08020 | $18,081.00 | $24,059,610 |
| 2018-01-04 | $0.08033 | $0.1071 | $0.07865 | $0.09434 | $6,239.55 | $28,302,720 |
| 2018-01-05 | $0.09365 | $0.1767 | $0.09309 | $0.1705 | $6,295.77 | $51,163,500 |
| 2018-01-06 | $0.1710 | $0.1710 | $0.1005 | $0.1025 | $10,091.70 | $30,762,900 |
| 2018-01-07 | $0.1025 | $0.1445 | $0.1022 | $0.1231 | $11,439.20 | $36,931,800 |
| 2018-01-08 | $0.1238 | $0.1466 | $0.09477 | $0.1334 | $11,519.80 | $40,006,800 |
| 2018-01-09 | $0.1330 | $1.24 | $0.1162 | $0.4249 | $105,980 | $127,477,500 |
| 2018-01-10 | $0.4297 | $0.7161 | $0.2404 | $0.3193 | $85,760.70 | $95,776,500 |
| 2018-01-11 | $0.3188 | $0.3213 | $0.1951 | $0.2057 | $19,251.30 | $61,714,800 |
| 2018-01-12 | $0.2129 | $0.2734 | $0.1936 | $0.2394 | $31,425.70 | $71,834,700 |
| 2018-01-13 | $0.2463 | $0.3011 | $0.1702 | $0.1702 | $37,818.80 | $51,045,900 |
| 2018-01-14 | $0.1703 | $0.2166 | $0.1505 | $0.1651 | $37,148.60 | $49,518,600 |
| 2018-01-15 | $0.1648 | $0.1854 | $0.1309 | $0.1632 | $11,122.60 | $48,959,400 |
| 2018-01-16 | $0.1628 | $0.3330 | $0.1306 | $0.2069 | $39,365.60 | $62,083,500 |
| 2018-01-17 | $0.2056 | $0.2502 | $0.1549 | $0.1995 | $47,317.60 | $59,850,900 |
| 2018-01-18 | $0.2008 | $0.2292 | $0.1274 | $0.1334 | $9,170.69 | $40,029,000 |
| 2018-01-19 | $0.1323 | $0.1354 | $0.1114 | $0.1351 | $8,806.49 | $40,542,000 |
| 2018-01-20 | $0.1361 | $0.1540 | $0.1219 | $0.1363 | $13,704.30 | $40,878,900 |
| 2018-01-21 | $0.1366 | $0.1597 | $0.1220 | $0.1376 | $15,181.90 | $41,281,800 |
| 2018-01-22 | $0.1388 | $0.1506 | $0.09887 | $0.1506 | $10,085.80 | $45,188,100 |
| 2018-01-23 | $0.1395 | $0.1433 | $0.09913 | $0.1023 | $4,386.90 | $30,701,100 |
| 2018-01-24 | $0.1023 | $0.1106 | $0.1000 | $0.1091 | $10,936.60 | $32,717,700 |
| 2018-01-25 | $0.1099 | $0.1223 | $0.1046 | $0.1211 | $9,314.84 | $36,329,100 |
| 2018-01-26 | $0.1207 | $0.1208 | $0.1001 | $0.1060 | $6,048.17 | $31,788,900 |
| 2018-01-27 | $0.1060 | $0.1139 | $0.08879 | $0.08926 | $7,075.12 | $26,778,870 |
| 2018-01-28 | $0.08988 | $0.09017 | $0.06090 | $0.07511 | $7,050.47 | $22,534,470 |
| 2018-01-29 | $0.07501 | $0.08937 | $0.06663 | $0.06944 | $6,287.97 | $20,830,950 |
| 2018-01-30 | $0.06942 | $0.07286 | $0.06393 | $0.06982 | $2,941.84 | $20,946,600 |
| 2018-01-31 | $0.07004 | $0.09368 | $0.06147 | $0.06413 | $2,861.35 | $19,239,930 |