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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04518 | $0.04579 | $0.04442 | $0.04531 | $148,967 | $8,913,873 |
| 2019-09-02 | $0.04552 | $0.05169 | $0.04467 | $0.05150 | $182,178 | $10,130,420 |
| 2019-09-03 | $0.05167 | $0.05342 | $0.05110 | $0.05233 | $212,689 | $10,301,001 |
| 2019-09-04 | $0.05238 | $0.05252 | $0.04785 | $0.05151 | $159,967 | $10,139,914 |
| 2019-09-05 | $0.05117 | $0.05174 | $0.04750 | $0.04935 | $194,644 | $9,724,444 |
| 2019-09-06 | $0.04935 | $0.04977 | $0.04464 | $0.04611 | $181,052 | $9,086,847 |
| 2019-09-07 | $0.04614 | $0.04946 | $0.04607 | $0.04849 | $175,028 | $9,560,158 |
| 2019-09-08 | $0.04816 | $0.04930 | $0.04779 | $0.04859 | $177,327 | $9,586,452 |
| 2019-09-09 | $0.04859 | $0.04962 | $0.04783 | $0.04853 | $187,985 | $9,575,137 |
| 2019-09-10 | $0.04853 | $0.04907 | $0.04511 | $0.04532 | $181,032 | $8,942,277 |
| 2019-09-11 | $0.04532 | $0.04643 | $0.04473 | $0.04530 | $132,649 | $8,937,276 |
| 2019-09-12 | $0.04508 | $0.04863 | $0.04221 | $0.04433 | $338,328 | $8,762,230 |
| 2019-09-13 | $0.04433 | $0.04458 | $0.04047 | $0.04295 | $162,175 | $8,496,715 |
| 2019-09-14 | $0.04295 | $0.04446 | $0.04205 | $0.04434 | $180,504 | $8,772,302 |
| 2019-09-15 | $0.04435 | $0.04832 | $0.04229 | $0.04464 | $155,221 | $8,830,338 |
| 2019-09-16 | $0.04429 | $0.04611 | $0.04186 | $0.04455 | $153,289 | $8,812,562 |
| 2019-09-17 | $0.04425 | $0.04644 | $0.04137 | $0.04170 | $94,795.41 | $8,248,486 |
| 2019-09-18 | $0.04187 | $0.05150 | $0.04011 | $0.04300 | $121,988 | $8,505,780 |
| 2019-09-19 | $0.04299 | $0.04448 | $0.03996 | $0.04263 | $101,434 | $8,432,260 |
| 2019-09-20 | $0.04255 | $0.04301 | $0.03203 | $0.03337 | $147,472 | $6,601,012 |
| 2019-09-21 | $0.03354 | $0.03411 | $0.02382 | $0.02382 | $141,041 | $4,711,222 |
| 2019-09-22 | $0.02380 | $0.02874 | $0.01946 | $0.02031 | $119,982 | $4,018,179 |
| 2019-09-23 | $0.02026 | $0.02400 | $0.01513 | $0.01514 | $113,145 | $2,995,083 |
| 2019-09-24 | $0.01511 | $0.01877 | $0.01333 | $0.01532 | $89,991.86 | $3,030,195 |
| 2019-09-25 | $0.01536 | $0.01713 | $0.01342 | $0.01575 | $91,618.71 | $3,118,517 |
| 2019-09-26 | $0.01575 | $0.01746 | $0.01526 | $0.01729 | $75,616.10 | $3,422,766 |
| 2019-09-27 | $0.01733 | $0.01885 | $0.01597 | $0.01878 | $90,889.01 | $3,717,937 |
| 2019-09-28 | $0.01871 | $0.02011 | $0.01722 | $0.01914 | $115,485 | $3,789,678 |
| 2019-09-29 | $0.01911 | $0.01935 | $0.01751 | $0.01751 | $88,021.03 | $3,466,504 |
| 2019-09-30 | $0.01751 | $0.01857 | $0.01747 | $0.01857 | $85,668.00 | $3,676,219 |