시가총액 $2.42T
-3.17%
볼륨 24시간 $113.14B
45.59%
BTC % 58.5106%
-1.14%
ETH % 9.92436%
2.06%
코인
34.665
거래소
204
실시간
Xios (XIOS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Xios (XIOS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 979 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-12 2022 | $0.00171903 | $0.00165958 | $0.00218917 | $0.00208664 | - | $3,695 |
| May-11 2022 | $0.00206118 | $0.00193538 | $0.00210747 | $0.00206717 | - | $4,430 |
| May-08 2022 | $0.010022 | $0.010022 | $0.010022 | $0.010022 | - | $21,544 |
| May-07 2022 | $0.010022 | $0.010022 | $0.010022 | $0.010022 | - | $21,544 |
| May-04 2022 | $0.0051581 | $0.00490166 | $0.0051581 | $0.0049046 | $5 | $11,088 |
| May-03 2022 | $0.0049052 | $0.0048861 | $0.00492415 | $0.00490321 | $5 | $10,544 |
| Apr-26 2022 | $0.00442196 | $0.00442196 | $0.00493511 | $0.00487608 | - | $9,505 |
| Apr-25 2022 | $0.00487977 | $0.00471255 | $0.0053624 | $0.00485931 | - | $10,490 |
| Apr-24 2022 | $0.0048476 | $0.00483994 | $0.0048731 | $0.00486542 | $2 | $10,420 |
| Apr-21 2022 | $0.012965 | $0.012965 | $0.012965 | $0.012965 | $2 | $27,871 |
| Apr-20 2022 | $0.012965 | $0.01051 | $0.012965 | $0.01051 | $2 | $27,871 |
| Dec-16 2021 | $0.0081835 | $0.00817903 | $0.016995 | $0.016993 | $5 | $36,530 |
| Dec-15 2021 | $0.016993 | $0.00477381 | $0.017625 | $0.00616854 | $113 | $13,260 |
| Dec-14 2021 | $0.014737 | $0.01427 | $0.014878 | $0.01446 | - | $31,084 |
| Dec-13 2021 | $0.01447 | $0.014397 | $0.01452 | $0.014411 | - | $30,979 |