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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05508 | $0.05637 | $0.04959 | $0.05368 | $213,832 | $10,397,903 |
| 2019-08-02 | $0.05346 | $0.05834 | $0.05190 | $0.05373 | $225,642 | $10,440,383 |
| 2019-08-03 | $0.05386 | $0.05786 | $0.05333 | $0.05584 | $284,821 | $10,848,800 |
| 2019-08-04 | $0.05618 | $0.07014 | $0.05459 | $0.06826 | $372,900 | $13,262,795 |
| 2019-08-05 | $0.06812 | $0.07316 | $0.06167 | $0.06822 | $187,875 | $13,254,684 |
| 2019-08-06 | $0.06843 | $0.08321 | $0.06471 | $0.08250 | $536,414 | $16,028,864 |
| 2019-08-07 | $0.08239 | $0.08303 | $0.06715 | $0.07190 | $438,626 | $13,970,172 |
| 2019-08-08 | $0.07190 | $0.07334 | $0.06800 | $0.07312 | $306,704 | $14,206,249 |
| 2019-08-09 | $0.07329 | $0.07329 | $0.06737 | $0.06808 | $223,055 | $13,227,938 |
| 2019-08-10 | $0.06808 | $0.06959 | $0.06488 | $0.06671 | $258,927 | $12,961,503 |
| 2019-08-11 | $0.06699 | $0.07012 | $0.06486 | $0.06620 | $258,412 | $12,861,528 |
| 2019-08-12 | $0.06622 | $0.06836 | $0.06122 | $0.06158 | $218,545 | $11,965,701 |
| 2019-08-13 | $0.06133 | $0.06336 | $0.05866 | $0.06262 | $222,269 | $12,185,557 |
| 2019-08-14 | $0.06253 | $0.06471 | $0.05333 | $0.05371 | $321,071 | $10,451,580 |
| 2019-08-15 | $0.05371 | $0.05470 | $0.04963 | $0.05429 | $243,886 | $10,610,073 |
| 2019-08-16 | $0.05388 | $0.05680 | $0.05131 | $0.05413 | $221,899 | $10,578,373 |
| 2019-08-17 | $0.05423 | $0.05696 | $0.05224 | $0.05357 | $236,365 | $10,469,278 |
| 2019-08-18 | $0.05385 | $0.05893 | $0.05275 | $0.05642 | $141,216 | $11,038,205 |
| 2019-08-19 | $0.05643 | $0.05937 | $0.05398 | $0.05738 | $247,745 | $11,225,710 |
| 2019-08-20 | $0.05738 | $0.05750 | $0.05158 | $0.05447 | $273,415 | $10,657,647 |
| 2019-08-21 | $0.05421 | $0.05459 | $0.04997 | $0.05142 | $248,151 | $10,061,625 |
| 2019-08-22 | $0.05141 | $0.05349 | $0.04878 | $0.05077 | $212,962 | $9,933,719 |
| 2019-08-23 | $0.05077 | $0.05145 | $0.04845 | $0.04916 | $251,144 | $9,633,094 |
| 2019-08-24 | $0.04910 | $0.05117 | $0.04747 | $0.05013 | $232,589 | $9,824,506 |
| 2019-08-25 | $0.05013 | $0.05057 | $0.04773 | $0.04907 | $150,919 | $9,630,076 |
| 2019-08-26 | $0.04889 | $0.05222 | $0.04848 | $0.05000 | $221,575 | $9,813,335 |
| 2019-08-27 | $0.04997 | $0.05035 | $0.04827 | $0.04876 | $180,138 | $9,569,654 |
| 2019-08-28 | $0.04903 | $0.04939 | $0.04544 | $0.04803 | $180,638 | $9,425,779 |
| 2019-08-29 | $0.04827 | $0.04827 | $0.04365 | $0.04430 | $175,252 | $8,694,493 |
| 2019-08-30 | $0.04430 | $0.04499 | $0.04286 | $0.04461 | $181,430 | $8,754,665 |
| 2019-08-31 | $0.04437 | $0.04551 | $0.04364 | $0.04511 | $163,063 | $8,862,024 |