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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07783 | $0.08836 | $0.05674 | $0.08808 | $252,035 | $16,955,246 |
| 2019-07-02 | $0.08794 | $0.08866 | $0.07493 | $0.08680 | $370,067 | $16,708,977 |
| 2019-07-03 | $0.08698 | $0.09069 | $0.07826 | $0.08494 | $302,325 | $16,351,099 |
| 2019-07-04 | $0.08494 | $0.08811 | $0.07906 | $0.07941 | $187,849 | $15,286,009 |
| 2019-07-05 | $0.07983 | $0.08534 | $0.07422 | $0.08327 | $287,052 | $16,029,461 |
| 2019-07-06 | $0.08338 | $0.08620 | $0.08183 | $0.08369 | $221,759 | $16,110,188 |
| 2019-07-07 | $0.08310 | $0.08597 | $0.07902 | $0.08464 | $271,745 | $16,292,163 |
| 2019-07-08 | $0.08466 | $0.08535 | $0.08180 | $0.08483 | $232,304 | $16,328,691 |
| 2019-07-09 | $0.08486 | $0.08548 | $0.07634 | $0.07803 | $265,903 | $15,019,469 |
| 2019-07-10 | $0.07788 | $0.08248 | $0.07232 | $0.07463 | $152,641 | $14,365,093 |
| 2019-07-11 | $0.07466 | $0.07934 | $0.07026 | $0.07106 | $269,259 | $13,678,585 |
| 2019-07-12 | $0.07106 | $0.07859 | $0.07023 | $0.07855 | $293,482 | $15,120,449 |
| 2019-07-13 | $0.07860 | $0.07865 | $0.07133 | $0.07472 | $188,910 | $14,383,776 |
| 2019-07-14 | $0.07469 | $0.08819 | $0.06429 | $0.06497 | $195,607 | $12,526,398 |
| 2019-07-15 | $0.06492 | $0.07093 | $0.06088 | $0.06967 | $325,311 | $13,439,333 |
| 2019-07-16 | $0.06977 | $0.07190 | $0.05813 | $0.05822 | $308,811 | $11,230,400 |
| 2019-07-17 | $0.05815 | $0.07433 | $0.05673 | $0.06482 | $262,984 | $12,504,073 |
| 2019-07-18 | $0.06470 | $0.06690 | $0.05906 | $0.06625 | $219,244 | $12,780,049 |
| 2019-07-19 | $0.06625 | $0.07192 | $0.06155 | $0.06549 | $400,234 | $12,632,403 |
| 2019-07-20 | $0.06462 | $0.06621 | $0.06117 | $0.06388 | $422,580 | $12,322,436 |
| 2019-07-21 | $0.06388 | $0.06590 | $0.05818 | $0.06112 | $302,513 | $11,789,470 |
| 2019-07-22 | $0.06107 | $0.06735 | $0.05898 | $0.05981 | $468,942 | $11,537,619 |
| 2019-07-23 | $0.05992 | $0.06114 | $0.05528 | $0.05822 | $613,276 | $11,230,931 |
| 2019-07-24 | $0.05822 | $0.05822 | $0.05459 | $0.05583 | $460,048 | $10,791,354 |
| 2019-07-25 | $0.05595 | $0.05904 | $0.05595 | $0.05723 | $466,298 | $11,063,082 |
| 2019-07-26 | $0.05720 | $0.06108 | $0.05515 | $0.05638 | $906,591 | $10,897,741 |
| 2019-07-27 | $0.05638 | $0.05814 | $0.05286 | $0.05446 | $332,748 | $10,527,031 |
| 2019-07-28 | $0.05446 | $0.05693 | $0.05227 | $0.05558 | $301,636 | $10,742,919 |
| 2019-07-29 | $0.05547 | $0.05630 | $0.05188 | $0.05418 | $319,076 | $10,494,548 |
| 2019-07-30 | $0.05432 | $0.05721 | $0.04883 | $0.05182 | $283,901 | $10,038,180 |
| 2019-07-31 | $0.05177 | $0.05749 | $0.05157 | $0.05525 | $269,713 | $10,701,842 |