Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007574 | $0.01050 | $0.007574 | $0.008426 | $1,356.67 | $2,527,674 |
| 2018-06-02 | $0.008423 | $0.008496 | $0.006873 | $0.007198 | $895.04 | $2,159,547 |
| 2018-06-03 | $0.007197 | $0.01010 | $0.007193 | $0.009131 | $2,111.74 | $2,739,306 |
| 2018-06-04 | $0.009121 | $0.009535 | $0.006989 | $0.007199 | $1,050.94 | $2,159,634 |
| 2018-06-05 | $0.007201 | $0.008778 | $0.006022 | $0.007698 | $1,967.59 | $2,309,475 |
| 2018-06-06 | $0.007687 | $0.008239 | $0.005593 | $0.008205 | $1,535.60 | $2,461,560 |
| 2018-06-07 | $0.008206 | $0.008411 | $0.005608 | $0.005973 | $1,258.07 | $1,791,780 |
| 2018-06-08 | $0.005980 | $0.007738 | $0.005220 | $0.006483 | $770.85 | $1,944,945 |
| 2018-06-09 | $0.006483 | $0.007457 | $0.005337 | $0.005394 | $1,241.26 | $1,618,251 |
| 2018-06-10 | $0.005404 | $0.007671 | $0.005215 | $0.005663 | $1,688.97 | $1,698,975 |
| 2018-06-11 | $0.005672 | $0.006612 | $0.005156 | $0.006475 | $1,416.09 | $1,942,593 |
| 2018-06-12 | $0.006476 | $0.006476 | $0.005081 | $0.005336 | $1,298.95 | $1,600,812 |
| 2018-06-13 | $0.005353 | $0.005704 | $0.004400 | $0.004784 | $1,330.93 | $1,435,197 |
| 2018-06-14 | $0.004790 | $0.005744 | $0.004754 | $0.005550 | $533.91 | $1,664,937 |
| 2018-06-15 | $0.005546 | $0.005561 | $0.004754 | $0.005241 | $842.47 | $1,572,276 |
| 2018-06-16 | $0.005223 | $0.006377 | $0.004290 | $0.004305 | $1,407.03 | $1,291,458 |
| 2018-06-17 | $0.004308 | $0.006191 | $0.004307 | $0.005441 | $691.41 | $1,632,324 |
| 2018-06-18 | $0.005436 | $0.005444 | $0.004332 | $0.005061 | $618.43 | $1,518,372 |
| 2018-06-19 | $0.005058 | $0.006231 | $0.004808 | $0.004971 | $1,464.48 | $1,491,204 |
| 2018-06-20 | $0.004974 | $0.005385 | $0.004633 | $0.005385 | $1,314.04 | $1,615,407 |
| 2018-06-21 | $0.005383 | $0.005572 | $0.005010 | $0.005021 | $1,256.72 | $1,506,282 |
| 2018-06-22 | $0.005018 | $0.005046 | $0.004137 | $0.004291 | $678.57 | $1,287,222 |
| 2018-06-23 | $0.004293 | $0.004686 | $0.002940 | $0.003974 | $921.64 | $1,192,248 |
| 2018-06-24 | $0.003973 | $0.004440 | $0.003679 | $0.003944 | $1,299.57 | $1,183,050 |
| 2018-06-25 | $0.003930 | $0.004420 | $0.002973 | $0.003104 | $1,140.18 | $931,065 |
| 2018-06-26 | $0.003104 | $0.004867 | $0.002837 | $0.004029 | $624.64 | $1,208,607 |
| 2018-06-27 | $0.003083 | $0.004147 | $0.003017 | $0.004063 | $858.39 | $1,218,870 |
| 2018-06-28 | $0.003953 | $0.004128 | $0.002943 | $0.002961 | $776.32 | $888,273 |
| 2018-06-29 | $0.002962 | $0.003765 | $0.002167 | $0.003725 | $748.92 | $1,117,554 |
| 2018-06-30 | $0.003729 | $0.005381 | $0.003176 | $0.005057 | $1,124.41 | $1,517,058 |