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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.09365 | $0.09633 | $0.09204 | $0.09478 | $840,604 | $18,234,260 |
| 2019-06-02 | $0.09478 | $0.1010 | $0.09367 | $0.09941 | $704,115 | $19,125,714 |
| 2019-06-03 | $0.09941 | $0.09941 | $0.09114 | $0.09114 | $594,666 | $17,534,779 |
| 2019-06-04 | $0.09065 | $0.09688 | $0.08814 | $0.09565 | $660,589 | $18,401,607 |
| 2019-06-05 | $0.09565 | $0.1111 | $0.09561 | $0.1080 | $865,874 | $20,793,281 |
| 2019-06-06 | $0.1127 | $0.1286 | $0.1018 | $0.1050 | $2,032,226 | $20,203,178 |
| 2019-06-07 | $0.1050 | $0.1083 | $0.09946 | $0.1080 | $877,108 | $20,795,894 |
| 2019-06-08 | $0.1079 | $0.1110 | $0.1032 | $0.1067 | $680,546 | $20,540,577 |
| 2019-06-09 | $0.1066 | $0.1121 | $0.1041 | $0.1099 | $568,768 | $21,161,542 |
| 2019-06-10 | $0.1099 | $0.1112 | $0.09952 | $0.1005 | $1,024,542 | $19,352,434 |
| 2019-06-11 | $0.1005 | $0.1015 | $0.09116 | $0.09152 | $894,975 | $17,617,988 |
| 2019-06-12 | $0.09149 | $0.09169 | $0.07260 | $0.08132 | $834,768 | $15,654,522 |
| 2019-06-13 | $0.08136 | $0.08581 | $0.08081 | $0.08290 | $678,677 | $15,956,904 |
| 2019-06-14 | $0.08284 | $0.08521 | $0.07779 | $0.08284 | $304,630 | $15,945,468 |
| 2019-06-15 | $0.08253 | $0.08656 | $0.07660 | $0.07690 | $208,367 | $14,803,065 |
| 2019-06-16 | $0.07690 | $0.08514 | $0.06994 | $0.07717 | $194,251 | $14,855,402 |
| 2019-06-17 | $0.07717 | $0.08370 | $0.07675 | $0.07847 | $233,906 | $15,104,838 |
| 2019-06-18 | $0.07847 | $0.07983 | $0.07515 | $0.07763 | $254,680 | $14,944,115 |
| 2019-06-19 | $0.07788 | $0.08872 | $0.07517 | $0.08702 | $196,653 | $16,750,045 |
| 2019-06-20 | $0.08678 | $0.08851 | $0.08131 | $0.08442 | $291,226 | $16,251,049 |
| 2019-06-21 | $0.08455 | $0.09052 | $0.08192 | $0.08448 | $249,686 | $16,261,763 |
| 2019-06-22 | $0.08465 | $0.09438 | $0.07728 | $0.08273 | $249,188 | $15,925,978 |
| 2019-06-23 | $0.08204 | $0.08696 | $0.07736 | $0.08367 | $280,885 | $16,105,231 |
| 2019-06-24 | $0.08367 | $0.08557 | $0.08167 | $0.08371 | $206,458 | $16,113,558 |
| 2019-06-25 | $0.08379 | $0.09575 | $0.08344 | $0.09127 | $249,566 | $17,568,844 |
| 2019-06-26 | $0.09127 | $0.1020 | $0.08754 | $0.09505 | $257,039 | $18,296,055 |
| 2019-06-27 | $0.09505 | $0.09766 | $0.07864 | $0.08388 | $268,058 | $16,146,931 |
| 2019-06-28 | $0.08436 | $0.09263 | $0.08384 | $0.09235 | $266,669 | $17,777,769 |
| 2019-06-29 | $0.09248 | $0.09251 | $0.08172 | $0.08760 | $144,769 | $16,861,638 |
| 2019-06-30 | $0.08729 | $0.08839 | $0.07783 | $0.07783 | $124,491 | $14,981,076 |