Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06426 | $0.08078 | $0.05653 | $0.06086 | $745.40 | $18,256,890 |
| 2018-02-02 | $0.06065 | $0.07133 | $0.04614 | $0.05543 | $962.53 | $16,629,030 |
| 2018-02-03 | $0.05569 | $0.07182 | $0.05064 | $0.07182 | $1,650.21 | $21,545,550 |
| 2018-02-04 | $0.07184 | $0.08205 | $0.05568 | $0.06027 | $1,648.31 | $18,081,000 |
| 2018-02-05 | $0.05969 | $0.06266 | $0.04378 | $0.04769 | $4,634.91 | $14,305,710 |
| 2018-02-06 | $0.04784 | $0.06707 | $0.04431 | $0.05452 | $1,245.92 | $16,355,250 |
| 2018-02-07 | $0.05430 | $0.06266 | $0.04079 | $0.04681 | $6,215.62 | $14,044,260 |
| 2018-02-08 | $0.04672 | $0.06290 | $0.04615 | $0.05392 | $336.47 | $16,177,440 |
| 2018-02-09 | $0.05401 | $0.07585 | $0.05143 | $0.06892 | $1,049.39 | $20,677,260 |
| 2018-02-10 | $0.06897 | $0.07958 | $0.04324 | $0.04467 | $1,098.85 | $13,400,280 |
| 2018-02-11 | $0.04461 | $0.06068 | $0.04137 | $0.04137 | $404.15 | $12,409,770 |
| 2018-02-12 | $0.04163 | $0.06365 | $0.03657 | $0.03709 | $829.58 | $11,128,140 |
| 2018-02-13 | $0.03716 | $0.05703 | $0.03567 | $0.05067 | $114.65 | $15,200,250 |
| 2018-02-14 | $0.05061 | $0.06588 | $0.04075 | $0.04157 | $386.08 | $12,470,490 |
| 2018-02-15 | $0.04159 | $0.04324 | $0.03847 | $0.03922 | $87.81 | $11,765,070 |
| 2018-02-16 | $0.03914 | $0.05927 | $0.03263 | $0.03266 | $676.97 | $9,796,950 |
| 2018-02-17 | $0.03266 | $0.04367 | $0.01893 | $0.02946 | $443.68 | $8,838,450 |
| 2018-02-18 | $0.02955 | $0.04721 | $0.01869 | $0.03809 | $468.05 | $11,427,210 |
| 2018-02-19 | $0.03795 | $0.04708 | $0.02145 | $0.02157 | $45.68 | $6,469,770 |
| 2018-02-20 | $0.02158 | $0.03153 | $0.01870 | $0.03015 | $406.87 | $9,045,600 |
| 2018-02-21 | $0.03011 | $0.04399 | $0.02578 | $0.02855 | $969.78 | $8,565,960 |
| 2018-02-22 | $0.02852 | $0.03793 | $0.02503 | $0.02552 | $568.66 | $7,656,450 |
| 2018-02-23 | $0.02550 | $0.03590 | $0.02487 | $0.02645 | $316.72 | $7,934,460 |
| 2018-02-24 | $0.02642 | $0.03136 | $0.02460 | $0.02904 | $487.14 | $8,712,930 |
| 2018-02-25 | $0.02898 | $0.02945 | $0.02205 | $0.02312 | $790.82 | $6,937,200 |
| 2018-02-26 | $0.02314 | $0.02348 | $0.01814 | $0.02310 | $440.23 | $6,929,940 |
| 2018-02-27 | $0.02316 | $0.03314 | $0.02053 | $0.02367 | $252.27 | $7,100,040 |
| 2018-02-28 | $0.02365 | $0.03278 | $0.02023 | $0.02071 | $763.44 | $6,212,310 |