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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01849 | $0.01907 | $0.01809 | $0.01863 | $77,342.76 | $3,687,838 |
| 2019-10-02 | $0.01863 | $0.01876 | $0.01560 | $0.01819 | $69,477.55 | $3,600,395 |
| 2019-10-03 | $0.01818 | $0.01870 | $0.01657 | $0.01838 | $46,089.05 | $3,638,777 |
| 2019-10-04 | $0.01841 | $0.01872 | $0.01778 | $0.01792 | $50,037.52 | $3,547,933 |
| 2019-10-05 | $0.01792 | $0.01794 | $0.01684 | $0.01710 | $41,947.75 | $3,385,357 |
| 2019-10-06 | $0.01701 | $0.01767 | $0.01650 | $0.01734 | $60,962.73 | $3,433,092 |
| 2019-10-07 | $0.01744 | $0.01752 | $0.01525 | $0.01607 | $73,907.86 | $3,181,341 |
| 2019-10-08 | $0.01614 | $0.01644 | $0.01354 | $0.01421 | $59,656.38 | $2,812,302 |
| 2019-10-09 | $0.01421 | $0.01539 | $0.01361 | $0.01463 | $59,655.63 | $2,896,660 |
| 2019-10-10 | $0.01459 | $0.01601 | $0.01323 | $0.01324 | $79,317.48 | $2,621,828 |
| 2019-10-11 | $0.01332 | $0.01467 | $0.01304 | $0.01400 | $56,950.25 | $2,771,065 |
| 2019-10-12 | $0.01400 | $0.01616 | $0.01395 | $0.01432 | $58,986.96 | $2,835,080 |
| 2019-10-13 | $0.01451 | $0.01468 | $0.01396 | $0.01408 | $53,083.73 | $2,787,545 |
| 2019-10-14 | $0.01408 | $0.01465 | $0.01377 | $0.01440 | $50,140.22 | $2,850,284 |
| 2019-10-15 | $0.01428 | $0.01466 | $0.01334 | $0.01342 | $57,539.24 | $2,656,001 |
| 2019-10-16 | $0.01342 | $0.01344 | $0.01094 | $0.01109 | $61,922.87 | $2,194,756 |
| 2019-10-17 | $0.01121 | $0.01202 | $0.002893 | $0.006158 | $107,061 | $1,219,133 |
| 2019-10-18 | $0.006165 | $0.006165 | $0.001761 | $0.001830 | $33,700.24 | $362,362 |
| 2019-10-19 | $0.001830 | $0.002563 | $0.001728 | $0.002226 | $19,354.50 | $440,772 |
| 2019-10-20 | $0.002229 | $0.002312 | $0.001744 | $0.001801 | $15,465.37 | $356,590 |
| 2019-10-21 | $0.001801 | $0.001977 | $0.001218 | $0.001749 | $15,287.47 | $346,291 |
| 2019-10-22 | $0.001749 | $0.001757 | $0.001488 | $0.001709 | $8,171.49 | $338,281 |
| 2019-10-23 | $0.001726 | $0.001848 | $0.001611 | $0.001664 | $6,283.88 | $329,409 |
| 2019-10-24 | $0.001664 | $0.001683 | $0.001495 | $0.001608 | $7,924.72 | $318,279 |
| 2019-10-25 | $0.001608 | $0.001619 | $0.001419 | $0.001543 | $8,824.69 | $305,397 |
| 2019-10-26 | $0.001544 | $0.001827 | $0.001490 | $0.001814 | $7,659.50 | $359,207 |
| 2019-10-27 | $0.001814 | $0.001844 | $0.001518 | $0.001626 | $5,891.06 | $321,840 |
| 2019-10-28 | $0.001625 | $0.001946 | $0.001604 | $0.001800 | $5,650.84 | $356,282 |
| 2019-10-29 | $0.001799 | $0.002072 | $0.001577 | $0.002051 | $15,923.26 | $406,124 |
| 2019-10-30 | $0.002046 | $0.002178 | $0.001759 | $0.001806 | $6,719.31 | $357,551 |
| 2019-10-31 | $0.001798 | $0.001831 | $0.001318 | $0.001619 | $6,062.13 | $320,593 |