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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07976 | $0.08131 | $0.07523 | $0.07597 | $191,479 | $14,036,179 |
| 2019-05-02 | $0.07667 | $0.07941 | $0.07566 | $0.07707 | $273,212 | $14,240,491 |
| 2019-05-03 | $0.07710 | $0.08074 | $0.07671 | $0.07931 | $195,623 | $14,652,931 |
| 2019-05-04 | $0.07914 | $0.08029 | $0.07217 | $0.07349 | $200,593 | $13,578,700 |
| 2019-05-05 | $0.07357 | $0.07663 | $0.07261 | $0.07605 | $148,899 | $14,050,933 |
| 2019-05-06 | $0.07610 | $0.07632 | $0.06816 | $0.07212 | $277,677 | $13,325,510 |
| 2019-05-07 | $0.07261 | $0.07466 | $0.06349 | $0.06581 | $331,940 | $12,159,766 |
| 2019-05-08 | $0.06590 | $0.06848 | $0.06186 | $0.06353 | $299,743 | $11,738,408 |
| 2019-05-09 | $0.06354 | $0.06709 | $0.06289 | $0.06705 | $414,660 | $12,387,746 |
| 2019-05-10 | $0.06711 | $0.07003 | $0.06412 | $0.06490 | $363,096 | $12,485,922 |
| 2019-05-11 | $0.06511 | $0.08783 | $0.06487 | $0.08065 | $463,404 | $15,515,882 |
| 2019-05-12 | $0.08033 | $0.08056 | $0.06361 | $0.07124 | $435,230 | $13,705,718 |
| 2019-05-13 | $0.07124 | $0.07755 | $0.06972 | $0.07381 | $362,513 | $14,201,023 |
| 2019-05-14 | $0.07396 | $0.08439 | $0.07169 | $0.07348 | $462,430 | $14,136,445 |
| 2019-05-15 | $0.07328 | $0.08720 | $0.07328 | $0.08297 | $591,970 | $15,963,077 |
| 2019-05-16 | $0.08296 | $0.09609 | $0.08118 | $0.08604 | $656,060 | $16,553,036 |
| 2019-05-17 | $0.08725 | $0.09709 | $0.07639 | $0.09510 | $683,993 | $18,296,834 |
| 2019-05-18 | $0.09510 | $0.09804 | $0.08911 | $0.09380 | $542,550 | $18,046,336 |
| 2019-05-19 | $0.09335 | $0.1065 | $0.09062 | $0.09910 | $643,458 | $19,066,078 |
| 2019-05-20 | $0.09910 | $0.1006 | $0.08964 | $0.09246 | $687,873 | $17,789,262 |
| 2019-05-21 | $0.09247 | $0.1047 | $0.09084 | $0.09642 | $795,907 | $18,549,624 |
| 2019-05-22 | $0.09642 | $0.09820 | $0.08850 | $0.08890 | $544,357 | $17,102,658 |
| 2019-05-23 | $0.08890 | $0.09348 | $0.08611 | $0.09331 | $551,725 | $17,951,529 |
| 2019-05-24 | $0.09334 | $0.09847 | $0.09093 | $0.09735 | $712,177 | $18,729,651 |
| 2019-05-25 | $0.09735 | $0.09804 | $0.09232 | $0.09637 | $883,768 | $18,540,936 |
| 2019-05-26 | $0.09637 | $0.1021 | $0.09222 | $0.1017 | $755,251 | $19,563,555 |
| 2019-05-27 | $0.1017 | $0.1063 | $0.09887 | $0.1005 | $894,783 | $19,344,055 |
| 2019-05-28 | $0.1005 | $0.1024 | $0.09586 | $0.09607 | $604,551 | $18,483,634 |
| 2019-05-29 | $0.09631 | $0.1006 | $0.09461 | $0.09961 | $831,272 | $19,164,590 |
| 2019-05-30 | $0.09952 | $0.1005 | $0.08914 | $0.09024 | $628,720 | $17,361,100 |
| 2019-05-31 | $0.09024 | $0.09672 | $0.08928 | $0.09384 | $822,249 | $18,053,618 |