CapdaxToken XCD
Xếp hạng #?
10:17:46 23/10/2020
CapdaxToken (XCD)
Không theo dõi
Lịch sử giá CapdaxToken (XCD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003151 | $0.003299 | $0.002724 | $0.003289 | $1,318.64 | $0 |
| 2018-12-02 | $0.003276 | $0.004862 | $0.002598 | $0.004772 | $16.64 | $0 |
| 2018-12-03 | $0.004769 | $0.004783 | $0.002408 | $0.004376 | $191.56 | $0 |
| 2018-12-04 | $0.004367 | $0.004635 | $0.004214 | $0.004408 | $0.06570 | $0 |
| 2018-12-05 | $0.004414 | $0.004536 | $0.004204 | $0.004204 | $0.02132 | $0 |
| 2018-12-06 | $0.004199 | $0.005390 | $0.002191 | $0.002246 | $1,421.81 | $0 |
| 2018-12-07 | $0.002241 | $0.005003 | $0.002021 | $0.004890 | $0 | $0 |
| 2018-12-08 | $0.004890 | $0.004996 | $0.004522 | $0.004802 | $0.2265 | $0 |
| 2018-12-09 | $0.004784 | $0.004834 | $0.004784 | $0.004815 | $0 | $0 |
| 2018-12-10 | $0.004815 | $0.004815 | $0.001995 | $0.002017 | $508.89 | $0 |
| 2018-12-11 | $0.002015 | $0.002015 | $0.001847 | $0.001873 | $177.83 | $0 |
| 2018-12-12 | $0.001871 | $0.003593 | $0.001858 | $0.003328 | $114.99 | $0 |
| 2018-12-13 | $0.003330 | $0.003333 | $0.001796 | $0.001827 | $0 | $0 |
| 2018-12-14 | $0.001827 | $0.004346 | $0.0009651 | $0.002481 | $1,436.51 | $0 |
| 2018-12-15 | $0.002482 | $0.002556 | $0.0008284 | $0.001267 | $71.98 | $0 |
| 2018-12-16 | $0.001267 | $0.001515 | $0.0009817 | $0.001480 | $184.48 | $0 |
| 2018-12-17 | $0.001482 | $0.002130 | $0.001481 | $0.002093 | $89.72 | $0 |
| 2018-12-18 | $0.002092 | $0.004946 | $0.002046 | $0.002960 | $427.23 | $0 |
| 2018-12-19 | $0.002974 | $0.003267 | $0.002020 | $0.002029 | $892.01 | $0 |
| 2018-12-20 | $0.002026 | $0.002346 | $0.002012 | $0.002308 | $0 | $0 |
| 2018-12-21 | $0.002308 | $0.006193 | $0.002308 | $0.002465 | $566.64 | $0 |
| 2018-12-22 | $0.002462 | $0.002690 | $0.002370 | $0.002690 | $0 | $0 |
| 2018-12-23 | $0.002690 | $0.003693 | $0.002690 | $0.003661 | $164.89 | $0 |
| 2018-12-24 | $0.003660 | $0.004425 | $0.003660 | $0.003919 | $243.32 | $0 |
| 2018-12-25 | $0.003944 | $0.003944 | $0.002828 | $0.002860 | $74.15 | $0 |
| 2018-12-26 | $0.002861 | $0.002861 | $0.002539 | $0.002673 | $27.40 | $0 |
| 2018-12-27 | $0.002679 | $0.003343 | $0.002529 | $0.003095 | $1,471.10 | $0 |
| 2018-12-28 | $0.003101 | $0.003118 | $0.002315 | $0.002757 | $785.22 | $0 |
| 2018-12-29 | $0.002769 | $0.003895 | $0.002722 | $0.003667 | $65.81 | $0 |
| 2018-12-30 | $0.003651 | $0.003728 | $0.003366 | $0.003375 | $185.17 | $0 |
| 2018-12-31 | $0.003380 | $0.003382 | $0.003199 | $0.003219 | $48.32 | $0 |