CapdaxToken XCD
Xếp hạng #?
10:17:46 23/10/2020
CapdaxToken (XCD)
Không theo dõi
Lịch sử giá CapdaxToken (XCD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002950 | $0.003037 | $0.002884 | $0.002908 | $6,348.71 | $0 |
| 2019-10-02 | $0.002908 | $0.002965 | $0.002876 | $0.002960 | $8,108.68 | $0 |
| 2019-10-03 | $0.002963 | $0.002964 | $0.002831 | $0.002877 | $20,405.77 | $0 |
| 2019-10-04 | $0.002875 | $0.002930 | $0.002847 | $0.002903 | $515.66 | $0 |
| 2019-10-05 | $0.002903 | $0.002915 | $0.002835 | $0.002892 | $4,280.23 | $0 |
| 2019-10-06 | $0.002891 | $0.002907 | $0.002809 | $0.002838 | $41,937.34 | $0 |
| 2019-10-07 | $0.002835 | $0.002989 | $0.002813 | $0.002970 | $2,331.75 | $0 |
| 2019-10-08 | $0.002970 | $0.003021 | $0.002938 | $0.002984 | $1,717.16 | $0 |
| 2019-10-09 | $0.002984 | $0.003181 | $0.002962 | $0.003139 | $0 | $0 |
| 2019-10-10 | $0.003139 | $0.003186 | $0.003131 | $0.003144 | $201.61 | $0 |
| 2019-10-11 | $0.003145 | $0.003203 | $0.003002 | $0.003007 | $0 | $0 |
| 2019-10-12 | $0.003007 | $0.003056 | $0.002952 | $0.002966 | $1,487.22 | $0 |
| 2019-10-13 | $0.002965 | $0.003035 | $0.002958 | $0.002975 | $0 | $0 |
| 2019-10-14 | $0.002975 | $0.003072 | $0.002975 | $0.003066 | $203.28 | $0 |
| 2019-10-15 | $0.003066 | $0.003080 | $0.002943 | $0.002976 | $4,206.13 | $0 |
| 2019-10-16 | $0.002976 | $0.002980 | $0.002856 | $0.002888 | $2,582.11 | $0 |
| 2019-10-17 | $0.002885 | $0.002934 | $0.002863 | $0.002920 | $108.06 | $0 |
| 2019-10-18 | $0.002919 | $0.002922 | $0.002803 | $0.002866 | $0 | $0 |
| 2019-10-19 | $0.002866 | $0.002866 | $0.002866 | $0.002866 | $0 | $0 |
| 2019-10-20 | $0.002866 | $0.002898 | $0.002864 | $0.002878 | $266.26 | $0 |
| 2019-10-21 | $0.002878 | $0.002915 | $0.002841 | $0.002869 | $1,689.37 | $0 |
| 2019-10-22 | $0.002869 | $0.002881 | $0.002836 | $0.002848 | $0 | $0 |
| 2019-10-23 | $0.002848 | $0.002848 | $0.002848 | $0.002848 | $0 | $0 |
| 2019-10-24 | $0.002848 | $0.002848 | $0.002848 | $0.002848 | $0 | $0 |
| 2019-10-25 | $0.002848 | $0.002999 | $0.002848 | $0.002978 | $837.92 | $0 |
| 2019-10-26 | $0.002977 | $0.003213 | $0.002882 | $0.002950 | $186.77 | $0 |
| 2019-10-27 | $0.002950 | $0.003086 | $0.002914 | $0.003061 | $0 | $0 |
| 2019-10-28 | $0.003061 | $0.003083 | $0.002958 | $0.002997 | $1,478.64 | $0 |
| 2019-10-29 | $0.002995 | $0.003145 | $0.002991 | $0.003123 | $1,540.57 | $0 |
| 2019-10-30 | $0.003122 | $0.003130 | $0.002977 | $0.003031 | $1,495.18 | $0 |
| 2019-10-31 | $0.003029 | $0.003052 | $0.003010 | $0.003018 | $622.16 | $0 |