Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007949 | $0.01182 | $0.007319 | $0.01155 | $58.41 | $3,463,800 |
| 2018-04-02 | $0.01160 | $0.01208 | $0.01153 | $0.01205 | $0.8943 | $3,616,050 |
| 2018-04-03 | $0.01207 | $0.01381 | $0.01198 | $0.01371 | $0.04171 | $4,114,080 |
| 2018-04-04 | $0.01374 | $0.01377 | $0.008192 | $0.01253 | $5.44 | $3,757,710 |
| 2018-04-05 | $0.01251 | $0.01271 | $0.01216 | $0.01250 | $0.3834 | $3,749,730 |
| 2018-04-06 | $0.01245 | $0.01257 | $0.008912 | $0.01076 | $17.50 | $3,227,760 |
| 2018-04-07 | $0.01076 | $0.01283 | $0.01075 | $0.01254 | $17.72 | $3,761,520 |
| 2018-04-08 | $0.01253 | $0.01265 | $0.01074 | $0.01101 | $156.03 | $3,302,820 |
| 2018-04-09 | $0.01103 | $0.01129 | $0.01032 | $0.01129 | $133.71 | $3,386,520 |
| 2018-04-10 | $0.01130 | $0.01203 | $0.01122 | $0.01195 | $3.60 | $3,586,320 |
| 2018-04-11 | $0.01197 | $0.01290 | $0.01062 | $0.01290 | $87.60 | $3,869,670 |
| 2018-04-12 | $0.01287 | $0.01610 | $0.009469 | $0.01605 | $21.08 | $4,815,840 |
| 2018-04-13 | $0.01608 | $0.01807 | $0.01291 | $0.01303 | $109.53 | $3,907,890 |
| 2018-04-14 | $0.01696 | $0.01766 | $0.01502 | $0.01669 | $87.99 | $5,005,620 |
| 2018-04-15 | $0.01668 | $0.02389 | $0.01668 | $0.02389 | $648.41 | $7,166,550 |
| 2018-04-16 | $0.02392 | $0.02405 | $0.01305 | $0.01697 | $68.20 | $5,092,020 |
| 2018-04-17 | $0.01698 | $0.02688 | $0.01360 | $0.02674 | $398.80 | $8,022,150 |
| 2018-04-18 | $0.02675 | $0.02728 | $0.006754 | $0.01886 | $453.83 | $5,659,200 |
| 2018-04-19 | $0.01887 | $0.02411 | $0.01580 | $0.01962 | $88.82 | $5,887,410 |
| 2018-04-20 | $0.01963 | $0.02066 | $0.01488 | $0.02052 | $232.50 | $6,156,750 |
| 2018-04-21 | $0.02052 | $0.02582 | $0.01715 | $0.01735 | $191.17 | $5,204,790 |
| 2018-04-22 | $0.01735 | $0.02297 | $0.01249 | $0.02239 | $162.93 | $6,716,250 |
| 2018-04-23 | $0.02231 | $0.02862 | $0.01703 | $0.01859 | $615.79 | $5,578,290 |
| 2018-04-24 | $0.01859 | $0.03027 | $0.01859 | $0.02522 | $788.83 | $7,567,440 |
| 2018-04-25 | $0.02520 | $0.02532 | $0.01478 | $0.02418 | $450.60 | $7,255,380 |
| 2018-04-26 | $0.02441 | $0.02658 | $0.009547 | $0.02105 | $2,826.88 | $6,315,750 |
| 2018-04-27 | $0.02109 | $0.02293 | $0.01268 | $0.01777 | $238.34 | $5,330,700 |
| 2018-04-28 | $0.01771 | $0.02055 | $0.01203 | $0.01503 | $260.66 | $4,509,660 |
| 2018-04-29 | $0.01503 | $0.02520 | $0.01244 | $0.02461 | $160.99 | $7,382,700 |
| 2018-04-30 | $0.02461 | $0.02470 | $0.01354 | $0.01669 | $289.66 | $5,007,060 |