Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01673 | $0.01840 | $0.01544 | $0.01673 | $64.77 | $5,018,880 |
| 2018-05-02 | $0.01670 | $0.02321 | $0.01424 | $0.01710 | $693.28 | $5,131,080 |
| 2018-05-03 | $0.01710 | $0.02439 | $0.01636 | $0.02424 | $16.29 | $7,272,180 |
| 2018-05-04 | $0.02416 | $0.02416 | $0.01636 | $0.01770 | $56.08 | $5,310,150 |
| 2018-05-05 | $0.01772 | $0.01867 | $0.01679 | $0.01764 | $58.71 | $5,290,620 |
| 2018-05-06 | $0.01763 | $0.01764 | $0.01403 | $0.01693 | $1,076.30 | $5,080,110 |
| 2018-05-07 | $0.01694 | $0.01900 | $0.01266 | $0.01287 | $201.56 | $3,861,660 |
| 2018-05-08 | $0.01295 | $0.01794 | $0.01263 | $0.01571 | $72.45 | $4,713,600 |
| 2018-05-09 | $0.01569 | $0.01916 | $0.01234 | $0.01448 | $219.13 | $4,343,460 |
| 2018-05-10 | $0.01267 | $0.02073 | $0.01264 | $0.01368 | $412.10 | $4,103,010 |
| 2018-05-11 | $0.01375 | $0.02037 | $0.01282 | $0.01310 | $369.48 | $3,931,260 |
| 2018-05-12 | $0.01307 | $0.01481 | $0.01259 | $0.01369 | $73.25 | $4,107,360 |
| 2018-05-13 | $0.01366 | $0.01562 | $0.01063 | $0.01180 | $800.56 | $3,540,930 |
| 2018-05-14 | $0.01180 | $0.01808 | $0.01067 | $0.01185 | $37.86 | $3,553,770 |
| 2018-05-15 | $0.01183 | $0.01433 | $0.01164 | $0.01171 | $26.74 | $3,513,720 |
| 2018-05-16 | $0.01171 | $0.01312 | $0.01063 | $0.01128 | $495.07 | $3,384,240 |
| 2018-05-17 | $0.01129 | $0.01167 | $0.01099 | $0.01108 | $86.38 | $3,325,320 |
| 2018-05-18 | $0.01107 | $0.01126 | $0.01045 | $0.01125 | $8.29 | $3,374,940 |
| 2018-05-19 | $0.01125 | $0.01144 | $0.01111 | $0.01115 | $13.32 | $3,344,160 |
| 2018-05-20 | $0.01116 | $0.01425 | $0.01108 | $0.01414 | $82.61 | $4,241,340 |
| 2018-05-21 | $0.01416 | $0.01417 | $0.01053 | $0.01062 | $1,268.25 | $3,184,830 |
| 2018-05-22 | $0.01060 | $0.01089 | $0.007131 | $0.007166 | $335.93 | $2,149,866 |
| 2018-05-23 | $0.007152 | $0.01229 | $0.006982 | $0.008501 | $1.16 | $2,550,345 |
| 2018-05-24 | $0.008463 | $0.01012 | $0.008463 | $0.009889 | $36.99 | $2,966,589 |
| 2018-05-25 | $0.009907 | $0.01499 | $0.006736 | $0.01247 | $137.88 | $3,740,340 |
| 2018-05-26 | $0.01247 | $0.01257 | $0.008596 | $0.01055 | $86.17 | $3,164,340 |
| 2018-05-27 | $0.01057 | $0.01064 | $0.008144 | $0.008296 | $2.97 | $2,488,674 |
| 2018-05-28 | $0.008295 | $0.01152 | $0.007868 | $0.01150 | $67.18 | $3,449,790 |
| 2018-05-29 | $0.01147 | $0.01365 | $0.006044 | $0.01302 | $184.80 | $3,906,480 |
| 2018-05-30 | $0.01303 | $0.01344 | $0.005613 | $0.005670 | $1,226.28 | $1,700,850 |
| 2018-05-31 | $0.005666 | $0.009300 | $0.005643 | $0.007562 | $1,684.29 | $2,268,645 |