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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06979 | $0.07971 | $0.06844 | $0.07234 | $343,905 | $10,822,461 |
| 2018-11-02 | $0.07237 | $0.07465 | $0.06954 | $0.07338 | $699,286 | $10,977,460 |
| 2018-11-03 | $0.07346 | $0.07346 | $0.06903 | $0.07032 | $556,217 | $10,520,031 |
| 2018-11-04 | $0.07032 | $0.07327 | $0.06616 | $0.06858 | $272,268 | $10,259,999 |
| 2018-11-05 | $0.06871 | $0.07509 | $0.06300 | $0.06942 | $368,580 | $10,384,644 |
| 2018-11-06 | $0.06949 | $0.07636 | $0.06591 | $0.07336 | $497,672 | $11,061,684 |
| 2018-11-07 | $0.07244 | $0.07545 | $0.06736 | $0.07022 | $439,541 | $10,504,368 |
| 2018-11-08 | $0.07017 | $0.07320 | $0.06665 | $0.06729 | $587,024 | $10,066,253 |
| 2018-11-09 | $0.06728 | $0.07265 | $0.06653 | $0.07265 | $548,749 | $10,868,387 |
| 2018-11-10 | $0.07262 | $0.07262 | $0.06679 | $0.06970 | $357,640 | $10,430,720 |
| 2018-11-11 | $0.06962 | $0.06981 | $0.06481 | $0.06621 | $268,868 | $9,908,476 |
| 2018-11-12 | $0.06611 | $0.07447 | $0.06547 | $0.07144 | $472,398 | $10,690,825 |
| 2018-11-13 | $0.07129 | $0.08489 | $0.07034 | $0.08408 | $495,837 | $12,582,491 |
| 2018-11-14 | $0.08394 | $0.08404 | $0.06473 | $0.06722 | $171,793 | $10,058,828 |
| 2018-11-15 | $0.06989 | $0.06989 | $0.06317 | $0.06693 | $128,978 | $10,016,268 |
| 2018-11-16 | $0.06695 | $0.06822 | $0.06289 | $0.06344 | $460,296 | $9,493,634 |
| 2018-11-17 | $0.06349 | $0.06813 | $0.06317 | $0.06538 | $234,604 | $9,794,224 |
| 2018-11-18 | $0.06549 | $0.06791 | $0.06449 | $0.06468 | $368,548 | $9,689,110 |
| 2018-11-19 | $0.06476 | $0.06526 | $0.05405 | $0.05420 | $249,886 | $8,118,979 |
| 2018-11-20 | $0.05387 | $0.05757 | $0.04991 | $0.05547 | $181,497 | $8,309,897 |
| 2018-11-21 | $0.05566 | $0.06096 | $0.05468 | $0.05948 | $161,365 | $8,964,249 |
| 2018-11-22 | $0.05923 | $0.06093 | $0.05464 | $0.05491 | $209,764 | $8,275,795 |
| 2018-11-23 | $0.05457 | $0.05527 | $0.05200 | $0.05382 | $307,185 | $8,111,538 |
| 2018-11-24 | $0.05425 | $0.05600 | $0.04757 | $0.04899 | $180,808 | $7,382,904 |
| 2018-11-25 | $0.04887 | $0.05126 | $0.04242 | $0.04927 | $145,520 | $7,425,796 |
| 2018-11-26 | $0.04915 | $0.05204 | $0.04572 | $0.04738 | $254,757 | $7,141,092 |
| 2018-11-27 | $0.04733 | $0.05458 | $0.04581 | $0.05134 | $385,192 | $7,737,869 |
| 2018-11-28 | $0.05053 | $0.05960 | $0.05038 | $0.05730 | $95,641.20 | $8,639,929 |
| 2018-11-29 | $0.05747 | $0.05759 | $0.05267 | $0.05565 | $249,402 | $8,390,981 |
| 2018-11-30 | $0.05577 | $0.05577 | $0.04974 | $0.05190 | $179,578 | $7,825,672 |