Data Transaction Token XD
Xếp hạng #?
07:17:24 07/07/2020
Data Transaction Token (XD)
Không theo dõi
Lịch sử giá Data Transaction Token (XD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05783 | $0.05860 | $0.05103 | $0.05248 | $96,700.62 | $8,216,757 |
| 2019-04-02 | $0.05250 | $0.06450 | $0.05183 | $0.06399 | $118,751 | $10,083,545 |
| 2019-04-03 | $0.06401 | $0.06707 | $0.05762 | $0.05889 | $163,267 | $9,414,967 |
| 2019-04-04 | $0.05921 | $0.06060 | $0.05707 | $0.05846 | $122,362 | $9,346,944 |
| 2019-04-05 | $0.05821 | $0.06846 | $0.05755 | $0.06772 | $209,370 | $10,881,655 |
| 2019-04-06 | $0.06772 | $0.07259 | $0.06607 | $0.06984 | $145,600 | $11,266,737 |
| 2019-04-07 | $0.06985 | $0.07223 | $0.06462 | $0.06806 | $147,469 | $10,979,470 |
| 2019-04-08 | $0.06817 | $0.07375 | $0.06753 | $0.06931 | $127,534 | $11,180,344 |
| 2019-04-09 | $0.06931 | $0.07939 | $0.06695 | $0.07683 | $183,117 | $12,601,700 |
| 2019-04-10 | $0.07683 | $0.08191 | $0.07592 | $0.07789 | $132,353 | $12,775,883 |
| 2019-04-11 | $0.07763 | $0.07808 | $0.07115 | $0.07322 | $94,642.56 | $12,009,840 |
| 2019-04-12 | $0.07316 | $0.07489 | $0.07010 | $0.07295 | $147,835 | $11,984,005 |
| 2019-04-13 | $0.07273 | $0.07333 | $0.07089 | $0.07249 | $140,974 | $11,908,192 |
| 2019-04-14 | $0.07249 | $0.07646 | $0.07083 | $0.07609 | $235,576 | $12,500,160 |
| 2019-04-15 | $0.07609 | $0.07754 | $0.07206 | $0.07397 | $156,180 | $12,151,468 |
| 2019-04-16 | $0.07406 | $0.08518 | $0.07299 | $0.08453 | $170,682 | $13,887,022 |
| 2019-04-17 | $0.08453 | $0.1158 | $0.08217 | $0.1123 | $261,499 | $18,446,892 |
| 2019-04-18 | $0.1123 | $0.1208 | $0.08909 | $0.1027 | $222,633 | $16,871,347 |
| 2019-04-19 | $0.1028 | $0.1145 | $0.09857 | $0.1037 | $175,709 | $17,496,704 |
| 2019-04-20 | $0.1037 | $0.1063 | $0.08928 | $0.09863 | $197,114 | $16,723,086 |
| 2019-04-21 | $0.09863 | $0.1018 | $0.08923 | $0.09254 | $186,471 | $15,691,119 |
| 2019-04-22 | $0.09300 | $0.09938 | $0.08815 | $0.09522 | $165,435 | $16,146,113 |
| 2019-04-23 | $0.09524 | $0.1125 | $0.09494 | $0.1082 | $231,429 | $18,489,342 |
| 2019-04-24 | $0.1081 | $0.1085 | $0.09246 | $0.09980 | $178,138 | $17,273,377 |
| 2019-04-25 | $0.09977 | $0.1022 | $0.08434 | $0.08959 | $253,171 | $15,825,212 |
| 2019-04-26 | $0.08963 | $0.09194 | $0.08710 | $0.08874 | $185,031 | $15,674,243 |
| 2019-04-27 | $0.08867 | $0.08907 | $0.07551 | $0.07863 | $247,453 | $13,888,517 |
| 2019-04-28 | $0.07791 | $0.08254 | $0.07469 | $0.07949 | $191,814 | $14,040,040 |
| 2019-04-29 | $0.07942 | $0.08041 | $0.07289 | $0.07680 | $238,137 | $13,565,707 |
| 2019-04-30 | $0.07693 | $0.08080 | $0.07487 | $0.08015 | $207,176 | $14,157,507 |