Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02074 | $0.03459 | $0.02059 | $0.02984 | $283.69 | $8,950,860 |
| 2018-03-02 | $0.02981 | $0.03732 | $0.02394 | $0.03713 | $295.93 | $11,138,340 |
| 2018-03-03 | $0.03312 | $0.03642 | $0.02795 | $0.02886 | $188.75 | $8,657,040 |
| 2018-03-04 | $0.02883 | $0.03458 | $0.02614 | $0.03055 | $165.28 | $9,164,580 |
| 2018-03-05 | $0.03054 | $0.03381 | $0.02453 | $0.02453 | $460.65 | $7,359,000 |
| 2018-03-06 | $0.02449 | $0.02449 | $0.02245 | $0.02266 | $14.01 | $6,797,190 |
| 2018-03-07 | $0.02264 | $0.03483 | $0.01985 | $0.02190 | $395.22 | $6,571,110 |
| 2018-03-08 | $0.02187 | $0.02258 | $0.02104 | $0.02139 | $131.68 | $6,416,880 |
| 2018-03-09 | $0.02129 | $0.02251 | $0.01820 | $0.02243 | $106.25 | $6,729,720 |
| 2018-03-10 | $0.02243 | $0.02434 | $0.01834 | $0.01876 | $66.92 | $5,626,800 |
| 2018-03-11 | $0.01869 | $0.02072 | $0.01805 | $0.01848 | $12.45 | $5,543,880 |
| 2018-03-12 | $0.01846 | $0.02143 | $0.01824 | $0.02039 | $51.91 | $6,115,620 |
| 2018-03-13 | $0.02030 | $0.02191 | $0.01831 | $0.01862 | $50.44 | $5,586,630 |
| 2018-03-14 | $0.01863 | $0.01937 | $0.01672 | $0.01718 | $87.17 | $5,153,850 |
| 2018-03-15 | $0.01718 | $0.01757 | $0.01613 | $0.01725 | $417.78 | $5,174,250 |
| 2018-03-16 | $0.01724 | $0.01793 | $0.01659 | $0.01723 | $19.31 | $5,170,020 |
| 2018-03-17 | $0.01725 | $0.01919 | $0.01374 | $0.01658 | $74.54 | $4,972,650 |
| 2018-03-18 | $0.01654 | $0.01679 | $0.01477 | $0.01661 | $121.73 | $4,984,320 |
| 2018-03-19 | $0.01654 | $0.02029 | $0.01644 | $0.01953 | $161.28 | $5,858,670 |
| 2018-03-20 | $0.01974 | $0.01979 | $0.01623 | $0.01827 | $62.82 | $5,479,620 |
| 2018-03-21 | $0.01830 | $0.02374 | $0.01743 | $0.01760 | $27.98 | $5,280,360 |
| 2018-03-22 | $0.01758 | $0.01796 | $0.01372 | $0.01406 | $13.08 | $4,216,680 |
| 2018-03-23 | $0.01405 | $0.01797 | $0.01400 | $0.01509 | $103.04 | $4,527,330 |
| 2018-03-24 | $0.01527 | $0.01864 | $0.01202 | $0.01205 | $142.81 | $3,614,250 |
| 2018-03-25 | $0.01188 | $0.01986 | $0.01182 | $0.01971 | $13.47 | $5,912,700 |
| 2018-03-26 | $0.01865 | $0.01867 | $0.008510 | $0.008513 | $110.91 | $2,553,807 |
| 2018-03-27 | $0.008506 | $0.01595 | $0.008048 | $0.01521 | $99.25 | $4,563,330 |
| 2018-03-28 | $0.01521 | $0.01575 | $0.009543 | $0.01012 | $142.67 | $3,034,620 |
| 2018-03-29 | $0.01013 | $0.01382 | $0.009495 | $0.01296 | $86.45 | $3,887,160 |
| 2018-03-30 | $0.01292 | $0.01372 | $0.01230 | $0.01305 | $1.58 | $3,916,110 |
| 2018-03-31 | $0.01304 | $0.01375 | $0.007879 | $0.007946 | $23.92 | $2,383,827 |