Data Transaction Token XD
Xếp hạng #?
00:17:24 07/07/2020
Data Transaction Token (XD)
Không theo dõi
Lịch sử giá Data Transaction Token (XD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1904 | $0.2357 | $0.1892 | $0.2102 | $146,719 | $18,125,435 |
| 2018-08-02 | $0.2103 | $0.2110 | $0.1420 | $0.1585 | $139,392 | $13,663,885 |
| 2018-08-03 | $0.1586 | $0.1627 | $0.1467 | $0.1477 | $61,653.70 | $12,731,350 |
| 2018-08-04 | $0.1478 | $0.1503 | $0.08911 | $0.08964 | $282,842 | $7,728,193 |
| 2018-08-05 | $0.08849 | $0.1163 | $0.08157 | $0.08483 | $258,505 | $7,313,513 |
| 2018-08-06 | $0.08492 | $0.09458 | $0.07856 | $0.08036 | $104,877 | $6,928,102 |
| 2018-08-07 | $0.08049 | $0.08963 | $0.07436 | $0.07566 | $1,615,910 | $9,076,693 |
| 2018-08-08 | $0.07537 | $0.07537 | $0.01195 | $0.06019 | $476,424 | $7,193,836 |
| 2018-08-09 | $0.06030 | $0.1388 | $0.05373 | $0.1169 | $246,147 | $14,095,813 |
| 2018-08-10 | $0.1124 | $0.1361 | $0.09506 | $0.1147 | $149,918 | $13,879,669 |
| 2018-08-11 | $0.1148 | $0.1208 | $0.09996 | $0.1033 | $51,389.50 | $12,493,716 |
| 2018-08-12 | $0.1027 | $0.1113 | $0.09576 | $0.1060 | $27,224.80 | $12,814,632 |
| 2018-08-13 | $0.1063 | $0.1091 | $0.09234 | $0.09484 | $48,584.20 | $11,490,932 |
| 2018-08-14 | $0.09487 | $0.1166 | $0.08736 | $0.1132 | $93,345.20 | $13,726,475 |
| 2018-08-15 | $0.1128 | $0.1286 | $0.1087 | $0.1090 | $73,889.20 | $13,216,657 |
| 2018-08-16 | $0.1122 | $0.1193 | $0.1099 | $0.1111 | $53,393.60 | $13,490,389 |
| 2018-08-17 | $0.1113 | $0.1266 | $0.1113 | $0.1261 | $59,439.90 | $15,307,509 |
| 2018-08-18 | $0.1266 | $0.1287 | $0.1109 | $0.1156 | $92,413.10 | $14,049,551 |
| 2018-08-19 | $0.1170 | $0.1217 | $0.1147 | $0.1162 | $68,183.70 | $14,138,361 |
| 2018-08-20 | $0.1163 | $0.1186 | $0.1034 | $0.1046 | $75,076.30 | $14,891,224 |
| 2018-08-21 | $0.1041 | $0.1106 | $0.09854 | $0.1017 | $81,822.60 | $14,471,238 |
| 2018-08-22 | $0.1017 | $0.1084 | $0.09852 | $0.1010 | $171,901 | $14,369,764 |
| 2018-08-23 | $0.1012 | $0.1068 | $0.1012 | $0.1053 | $123,934 | $15,578,842 |
| 2018-08-24 | $0.1053 | $0.1080 | $0.1040 | $0.1078 | $156,635 | $15,336,636 |
| 2018-08-25 | $0.1076 | $0.1097 | $0.1057 | $0.1070 | $140,808 | $15,226,753 |
| 2018-08-26 | $0.1067 | $0.1074 | $0.1041 | $0.1052 | $144,753 | $14,975,389 |
| 2018-08-27 | $0.1054 | $0.1088 | $0.1017 | $0.1043 | $97,083.30 | $14,843,871 |
| 2018-08-28 | $0.1054 | $0.1298 | $0.1010 | $0.1296 | $131,604 | $18,449,937 |
| 2018-08-29 | $0.1296 | $0.1315 | $0.1234 | $0.1262 | $121,072 | $17,960,161 |
| 2018-08-30 | $0.1262 | $0.1274 | $0.1127 | $0.1183 | $92,949.00 | $16,842,117 |
| 2018-08-31 | $0.1182 | $0.1221 | $0.1157 | $0.1196 | $124,667 | $17,017,189 |