CapdaxToken XCD
Xếp hạng #?
10:17:46 23/10/2020
CapdaxToken (XCD)
Không theo dõi
Lịch sử giá CapdaxToken (XCD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001254 | $0.001254 | $0.001254 | $0.001254 | $0 | $0 |
| 2019-09-02 | $0.001254 | $0.001254 | $0.001254 | $0.001254 | $0 | $0 |
| 2019-09-03 | $0.001254 | $0.001963 | $0.001254 | $0.001939 | $138.36 | $0 |
| 2019-09-04 | $0.001938 | $0.002927 | $0.001905 | $0.002886 | $48,800.41 | $0 |
| 2019-09-05 | $0.002886 | $0.003030 | $0.002817 | $0.002857 | $211,877 | $0 |
| 2019-09-06 | $0.002857 | $0.002915 | $0.002761 | $0.002787 | $48,391.65 | $0 |
| 2019-09-07 | $0.002787 | $0.002966 | $0.002779 | $0.002923 | $148,313 | $0 |
| 2019-09-08 | $0.002923 | $0.003001 | $0.002923 | $0.002973 | $1,581.70 | $0 |
| 2019-09-09 | $0.002973 | $0.003020 | $0.002909 | $0.002973 | $19,152.04 | $0 |
| 2019-09-10 | $0.002972 | $0.003018 | $0.002921 | $0.002949 | $51,188.99 | $0 |
| 2019-09-11 | $0.002949 | $0.002980 | $0.002897 | $0.002931 | $69,386.98 | $0 |
| 2019-09-12 | $0.002931 | $0.002984 | $0.002916 | $0.002969 | $76,180.96 | $0 |
| 2019-09-13 | $0.002968 | $0.002977 | $0.002928 | $0.002971 | $141,413 | $0 |
| 2019-09-14 | $0.002973 | $0.003094 | $0.002958 | $0.003085 | $75,210.90 | $0 |
| 2019-09-15 | $0.003085 | $0.003122 | $0.003058 | $0.003112 | $5,363.87 | $0 |
| 2019-09-16 | $0.003112 | $0.003259 | $0.003112 | $0.003239 | $8,037.50 | $0 |
| 2019-09-17 | $0.003240 | $0.003508 | $0.003226 | $0.003422 | $22,947.87 | $0 |
| 2019-09-18 | $0.003413 | $0.003554 | $0.003413 | $0.003465 | $8,113.74 | $0 |
| 2019-09-19 | $0.003466 | $0.003654 | $0.003357 | $0.003636 | $9,897.61 | $0 |
| 2019-09-20 | $0.003626 | $0.003633 | $0.003528 | $0.003572 | $43,242.01 | $0 |
| 2019-09-21 | $0.003573 | $0.003623 | $0.003527 | $0.003535 | $1,950.04 | $0 |
| 2019-09-22 | $0.003535 | $0.003544 | $0.003406 | $0.003472 | $633.93 | $0 |
| 2019-09-23 | $0.003471 | $0.003474 | $0.003310 | $0.003312 | $602.93 | $0 |
| 2019-09-24 | $0.003312 | $0.003338 | $0.002670 | $0.002757 | $3,087.65 | $0 |
| 2019-09-25 | $0.002757 | $0.002865 | $0.002705 | $0.002803 | $48,548.45 | $0 |
| 2019-09-26 | $0.002803 | $0.002816 | $0.002577 | $0.002735 | $6,071.27 | $0 |
| 2019-09-27 | $0.002734 | $0.002880 | $0.002677 | $0.002866 | $735.15 | $0 |
| 2019-09-28 | $0.002864 | $0.002883 | $0.002801 | $0.002864 | $2,096.35 | $0 |
| 2019-09-29 | $0.002864 | $0.002873 | $0.002739 | $0.002796 | $1,587.20 | $0 |
| 2019-09-30 | $0.002796 | $0.002949 | $0.002740 | $0.002949 | $1,435.89 | $0 |