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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1204 | $0.1276 | $0.1186 | $0.1242 | $21,266.20 | $17,678,764 |
| 2018-09-02 | $0.1242 | $0.1261 | $0.1202 | $0.1213 | $13,804.90 | $17,269,977 |
| 2018-09-03 | $0.1215 | $0.1226 | $0.1168 | $0.1175 | $49,147.10 | $16,727,252 |
| 2018-09-04 | $0.1169 | $0.1241 | $0.1141 | $0.1182 | $107,432 | $16,831,015 |
| 2018-09-05 | $0.1182 | $0.1194 | $0.09560 | $0.09560 | $142,527 | $13,607,873 |
| 2018-09-06 | $0.09593 | $0.09593 | $0.08745 | $0.08935 | $163,894 | $12,717,850 |
| 2018-09-07 | $0.08944 | $0.09048 | $0.08429 | $0.08644 | $584,079 | $12,303,441 |
| 2018-09-08 | $0.08644 | $0.08803 | $0.05613 | $0.06675 | $498,735 | $9,500,900 |
| 2018-09-09 | $0.06647 | $0.07194 | $0.06339 | $0.06917 | $131,640 | $9,845,750 |
| 2018-09-10 | $0.06919 | $0.07077 | $0.06328 | $0.06602 | $371,686 | $9,397,166 |
| 2018-09-11 | $0.06646 | $0.07160 | $0.06231 | $0.06640 | $344,972 | $9,450,926 |
| 2018-09-12 | $0.06640 | $0.06657 | $0.05791 | $0.06150 | $260,414 | $8,753,625 |
| 2018-09-13 | $0.06156 | $0.08431 | $0.06000 | $0.08054 | $262,533 | $11,463,847 |
| 2018-09-14 | $0.08012 | $0.08484 | $0.07178 | $0.07777 | $108,087 | $11,068,909 |
| 2018-09-15 | $0.07765 | $0.09566 | $0.07563 | $0.08739 | $21,655.90 | $12,438,061 |
| 2018-09-16 | $0.08741 | $0.09553 | $0.07881 | $0.08329 | $18,236.20 | $11,854,686 |
| 2018-09-17 | $0.08320 | $0.09246 | $0.07295 | $0.08305 | $50,691.80 | $11,820,383 |
| 2018-09-18 | $0.08303 | $0.08402 | $0.07199 | $0.08221 | $23,447.60 | $11,701,291 |
| 2018-09-19 | $0.08207 | $0.08208 | $0.07755 | $0.08108 | $376,837 | $11,540,793 |
| 2018-09-20 | $0.08106 | $0.08781 | $0.07968 | $0.08716 | $448,071 | $12,405,538 |
| 2018-09-21 | $0.08714 | $0.1087 | $0.07972 | $0.08049 | $91,693.00 | $11,456,090 |
| 2018-09-22 | $0.08032 | $0.1015 | $0.07726 | $0.07806 | $34,772.20 | $11,111,140 |
| 2018-09-23 | $0.07930 | $0.08574 | $0.07627 | $0.08218 | $11,183.40 | $11,696,978 |
| 2018-09-24 | $0.08233 | $0.08276 | $0.07201 | $0.07735 | $80,641.90 | $11,008,957 |
| 2018-09-25 | $0.07737 | $0.07929 | $0.06705 | $0.06928 | $197,939 | $9,860,553 |
| 2018-09-26 | $0.06940 | $0.07253 | $0.06616 | $0.07105 | $70,419.70 | $10,113,426 |
| 2018-09-27 | $0.07102 | $0.07751 | $0.06663 | $0.07608 | $51,123.60 | $10,828,206 |
| 2018-09-28 | $0.07613 | $0.07822 | $0.06693 | $0.07668 | $63,713.90 | $10,914,162 |
| 2018-09-29 | $0.07662 | $0.07662 | $0.06933 | $0.07296 | $40,513.10 | $10,384,247 |
| 2018-09-30 | $0.07288 | $0.08063 | $0.07230 | $0.07684 | $79,648.90 | $10,936,993 |