Xenon XNN
Xếp hạng #?
05:16:03 17/04/2019
Xenon (XNN)
Không hoạt động
Lịch sử giá Xenon (XNN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005061 | $0.005081 | $0.004256 | $0.004488 | $675.74 | $1,346,370 |
| 2018-07-02 | $0.004490 | $0.005361 | $0.003667 | $0.005170 | $882.27 | $1,551,141 |
| 2018-07-03 | $0.005164 | $0.005382 | $0.003663 | $0.003672 | $858.24 | $1,101,576 |
| 2018-07-04 | $0.003673 | $0.006491 | $0.003480 | $0.005821 | $978.25 | $1,746,174 |
| 2018-07-05 | $0.005840 | $0.006162 | $0.004057 | $0.004068 | $1,059.33 | $1,220,250 |
| 2018-07-06 | $0.004066 | $0.004569 | $0.003931 | $0.004565 | $963.87 | $1,369,542 |
| 2018-07-07 | $0.004562 | $0.007224 | $0.003316 | $0.005484 | $1,281.03 | $1,645,233 |
| 2018-07-08 | $0.005479 | $0.006781 | $0.003561 | $0.003992 | $1,163.89 | $1,197,567 |
| 2018-07-09 | $0.003991 | $0.005855 | $0.003988 | $0.004511 | $631.84 | $1,353,207 |
| 2018-07-10 | $0.004044 | $0.004683 | $0.002849 | $0.003867 | $1,190.42 | $1,160,094 |
| 2018-07-11 | $0.003883 | $0.004697 | $0.003341 | $0.004003 | $887.64 | $1,200,978 |
| 2018-07-12 | $0.004003 | $0.004418 | $0.002813 | $0.004305 | $1,085.82 | $1,291,398 |
| 2018-07-13 | $0.004313 | $0.005554 | $0.002881 | $0.005088 | $904.91 | $1,526,475 |
| 2018-07-14 | $0.005083 | $0.005102 | $0.004116 | $0.004554 | $980.48 | $1,366,080 |
| 2018-07-15 | $0.004551 | $0.004713 | $0.003855 | $0.003985 | $767.82 | $1,195,443 |
| 2018-07-16 | $0.003989 | $0.004709 | $0.003981 | $0.004509 | $971.05 | $1,352,820 |
| 2018-07-17 | $0.004506 | $0.004614 | $0.004256 | $0.004262 | $948.68 | $1,278,666 |
| 2018-07-18 | $0.005084 | $0.005092 | $0.003525 | $0.004111 | $1,108.44 | $1,233,228 |
| 2018-07-19 | $0.004104 | $0.004614 | $0.003835 | $0.004563 | $788.76 | $1,369,017 |
| 2018-07-20 | $0.004566 | $0.004709 | $0.003599 | $0.003931 | $1,031.68 | $1,179,432 |
| 2018-07-21 | $0.003932 | $0.004497 | $0.003869 | $0.004465 | $979.54 | $1,339,458 |
| 2018-07-22 | $0.004463 | $0.004638 | $0.003733 | $0.003735 | $1,371.76 | $1,120,650 |
| 2018-07-23 | $0.003733 | $0.005469 | $0.003731 | $0.004484 | $1,226.36 | $1,345,305 |
| 2018-07-24 | $0.004488 | $0.006010 | $0.004482 | $0.005941 | $2,065.58 | $1,782,243 |
| 2018-07-25 | $0.005888 | $0.005967 | $0.004556 | $0.005062 | $888.91 | $1,518,558 |
| 2018-07-26 | $0.005059 | $0.005829 | $0.004586 | $0.005512 | $1,521.98 | $1,653,564 |
| 2018-07-27 | $0.005509 | $0.005818 | $0.004016 | $0.005006 | $805.10 | $1,501,719 |
| 2018-07-28 | $0.005009 | $0.005480 | $0.003062 | $0.003745 | $1,075.65 | $1,123,452 |
| 2018-07-29 | $0.003761 | $0.005760 | $0.002803 | $0.003335 | $846.00 | $1,000,368 |
| 2018-07-30 | $0.003337 | $0.004683 | $0.002639 | $0.004661 | $890.35 | $1,398,174 |
| 2018-07-31 | $0.004658 | $0.004686 | $0.002511 | $0.003866 | $820.97 | $1,159,752 |