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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05203 | $0.05342 | $0.04817 | $0.05010 | $234,244 | $7,554,056 |
| 2018-12-02 | $0.04996 | $0.05236 | $0.04930 | $0.05036 | $227,525 | $7,593,819 |
| 2018-12-03 | $0.05049 | $0.05315 | $0.03869 | $0.04533 | $293,872 | $6,835,010 |
| 2018-12-04 | $0.04618 | $0.05050 | $0.04431 | $0.04441 | $179,728 | $6,697,346 |
| 2018-12-05 | $0.04450 | $0.05156 | $0.04380 | $0.04848 | $485,734 | $7,311,009 |
| 2018-12-06 | $0.04768 | $0.05022 | $0.04464 | $0.04464 | $208,015 | $6,730,950 |
| 2018-12-07 | $0.04457 | $0.06100 | $0.03598 | $0.04288 | $379,177 | $6,466,517 |
| 2018-12-08 | $0.04281 | $0.05098 | $0.04185 | $0.04614 | $198,365 | $6,958,224 |
| 2018-12-09 | $0.04586 | $0.04876 | $0.04521 | $0.04717 | $155,898 | $7,112,208 |
| 2018-12-10 | $0.04745 | $0.04802 | $0.04467 | $0.04566 | $186,829 | $6,885,698 |
| 2018-12-11 | $0.04507 | $0.04553 | $0.03435 | $0.04020 | $259,429 | $6,062,005 |
| 2018-12-12 | $0.04015 | $0.04561 | $0.03749 | $0.03778 | $282,327 | $5,696,792 |
| 2018-12-13 | $0.03835 | $0.03836 | $0.03566 | $0.03652 | $198,323 | $5,506,463 |
| 2018-12-14 | $0.03654 | $0.03779 | $0.03571 | $0.03626 | $274,753 | $5,467,036 |
| 2018-12-15 | $0.03628 | $0.03686 | $0.03478 | $0.03601 | $120,031 | $5,429,884 |
| 2018-12-16 | $0.03600 | $0.03755 | $0.03558 | $0.03568 | $265,975 | $5,380,221 |
| 2018-12-17 | $0.03571 | $0.04038 | $0.03523 | $0.03929 | $317,790 | $5,924,483 |
| 2018-12-18 | $0.03928 | $0.04159 | $0.03701 | $0.04159 | $340,670 | $6,270,764 |
| 2018-12-19 | $0.04175 | $0.04409 | $0.04113 | $0.04130 | $214,602 | $6,227,540 |
| 2018-12-20 | $0.04119 | $0.04563 | $0.04002 | $0.04449 | $245,552 | $6,708,054 |
| 2018-12-21 | $0.04406 | $0.04580 | $0.04065 | $0.04200 | $230,587 | $6,333,804 |
| 2018-12-22 | $0.04147 | $0.04543 | $0.04082 | $0.04540 | $256,714 | $6,846,535 |
| 2018-12-23 | $0.04546 | $0.04960 | $0.04470 | $0.04674 | $209,715 | $7,048,143 |
| 2018-12-24 | $0.04518 | $0.05523 | $0.04321 | $0.04490 | $230,837 | $6,770,022 |
| 2018-12-25 | $0.04509 | $0.04509 | $0.03998 | $0.04106 | $396,749 | $6,190,962 |
| 2018-12-26 | $0.04118 | $0.04400 | $0.04016 | $0.04283 | $599,169 | $6,529,436 |
| 2018-12-27 | $0.04280 | $0.04443 | $0.03889 | $0.03985 | $507,914 | $6,075,196 |
| 2018-12-28 | $0.03988 | $0.04948 | $0.03122 | $0.04766 | $572,654 | $7,284,998 |
| 2018-12-29 | $0.04795 | $0.04905 | $0.04521 | $0.04577 | $301,394 | $6,996,385 |
| 2018-12-30 | $0.04564 | $0.04838 | $0.04461 | $0.04700 | $225,287 | $7,183,907 |
| 2018-12-31 | $0.04700 | $0.04972 | $0.04596 | $0.04777 | $510,492 | $7,302,651 |