xEURO XEUR
Xếp hạng #?
10:33:13 01/09/2020
xEURO (XEUR)
Không theo dõi
Lịch sử giá xEURO (XEUR) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $1.08 | $1.09 | $1.08 | $1.08 | $33,956.41 | $22,075.87 |
| 2020-01-02 | $1.08 | $1.16 | $1.04 | $1.10 | $30,816.86 | $22,477.63 |
| 2020-01-03 | $1.10 | $1.15 | $1.09 | $1.14 | $29,801.99 | $23,308.53 |
| 2020-01-04 | $1.14 | $1.16 | $1.08 | $1.11 | $32,888.15 | $22,583.57 |
| 2020-01-05 | $1.11 | $1.14 | $1.10 | $1.11 | $33,360.45 | $22,725.60 |
| 2020-01-06 | $1.11 | $1.16 | $1.10 | $1.12 | $34,786.22 | $22,870.14 |
| 2020-01-07 | $1.12 | $1.17 | $1.10 | $1.14 | $28,621.75 | $23,215.64 |
| 2020-01-08 | $1.14 | $1.16 | $1.11 | $1.14 | $30,724.87 | $23,196.43 |
| 2020-01-09 | $1.13 | $1.14 | $1.09 | $1.10 | $32,878.51 | $22,497.77 |
| 2020-01-10 | $1.10 | $1.14 | $1.09 | $1.14 | $34,625.25 | $23,294.82 |
| 2020-01-11 | $1.14 | $1.15 | $1.12 | $1.13 | $33,963.89 | $23,002.21 |
| 2020-01-12 | $1.13 | $1.14 | $1.12 | $1.14 | $34,116.08 | $23,182.16 |
| 2020-01-13 | $1.14 | $1.15 | $1.13 | $1.13 | $35,313.05 | $23,124.92 |
| 2020-01-14 | $1.13 | $1.23 | $1.13 | $1.22 | $6,469.37 | $24,867.87 |
| 2020-01-15 | $1.22 | $1.23 | $1.19 | $1.21 | $25.72 | $24,797.35 |
| 2020-01-16 | $1.21 | $1.22 | $1.19 | $1.20 | $12.24 | $24,530.97 |
| 2020-01-17 | $1.20 | $1.23 | $1.17 | $1.18 | $55.52 | $24,051.97 |
| 2020-01-18 | $1.18 | $1.19 | $1.17 | $1.18 | $51.05 | $24,080.41 |
| 2020-01-19 | $1.18 | $1.21 | $0.9077 | $0.9173 | $458.01 | $18,730.78 |
| 2020-01-20 | $0.9173 | $1.22 | $0.9113 | $1.20 | $0.08849 | $24,547.71 |
| 2020-01-21 | $1.20 | $1.21 | $1.10 | $1.11 | $24,436.05 | $22,681.10 |
| 2020-01-22 | $1.11 | $1.15 | $1.08 | $1.11 | $32,678.23 | $22,757.49 |
| 2020-01-23 | $1.11 | $1.12 | $1.07 | $1.08 | $0 | $22,055.18 |
| 2020-01-24 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-25 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-26 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-27 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-28 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-29 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-30 | $1.08 | $1.08 | $1.08 | $1.08 | $0 | $22,055.18 |
| 2020-01-31 | $1.08 | $3.63 | $1.06 | $1.40 | $22,535.49 | $28,628.83 |