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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001600 | $0.001705 | $0.001578 | $0.001680 | $4,938.14 | $332,513 |
| 2019-11-02 | $0.001680 | $0.003543 | $0.001611 | $0.003242 | $16,120.12 | $641,883 |
| 2019-11-03 | $0.003242 | $0.003452 | $0.001914 | $0.003400 | $9,764.62 | $673,205 |
| 2019-11-04 | $0.003437 | $0.003712 | $0.002849 | $0.002911 | $9,442.92 | $576,264 |
| 2019-11-05 | $0.002911 | $0.002974 | $0.002131 | $0.002132 | $9,065.98 | $422,111 |
| 2019-11-06 | $0.002137 | $0.002281 | $0.002094 | $0.002275 | $6,036.31 | $450,365 |
| 2019-11-07 | $0.002273 | $0.003036 | $0.002237 | $0.002360 | $7,308.58 | $467,141 |
| 2019-11-08 | $0.002343 | $0.002376 | $0.002268 | $0.002311 | $6,748.04 | $457,575 |
| 2019-11-09 | $0.002296 | $0.002343 | $0.002283 | $0.002296 | $6,673.44 | $454,586 |
| 2019-11-10 | $0.002289 | $0.002328 | $0.001561 | $0.001722 | $6,599.32 | $340,862 |
| 2019-11-11 | $0.001599 | $0.001971 | $0.001591 | $0.001632 | $5,685.33 | $323,175 |
| 2019-11-12 | $0.001636 | $0.001935 | $0.001508 | $0.001577 | $5,669.90 | $312,264 |
| 2019-11-13 | $0.001552 | $0.001667 | $0.001492 | $0.001532 | $4,992.35 | $303,250 |
| 2019-11-14 | $0.001516 | $0.001844 | $0.001369 | $0.001797 | $5,133.35 | $355,694 |
| 2019-11-15 | $0.001470 | $0.001840 | $0.001304 | $0.001402 | $4,629.23 | $277,462 |
| 2019-11-16 | $0.001377 | $0.001798 | $0.001320 | $0.001560 | $4,488.52 | $308,742 |
| 2019-11-17 | $0.001560 | $0.001791 | $0.001166 | $0.001339 | $4,214.19 | $265,079 |
| 2019-11-18 | $0.001224 | $0.001669 | $0.0008759 | $0.001079 | $4,292.80 | $213,553 |
| 2019-11-19 | $0.0008802 | $0.001674 | $0.0008574 | $0.001224 | $4,163.86 | $242,370 |
| 2019-11-20 | $0.001224 | $0.001659 | $0.001054 | $0.001544 | $3,597.60 | $305,753 |
| 2019-11-21 | $0.001544 | $0.001549 | $0.0005682 | $0.0005725 | $1,019.60 | $113,334 |
| 2019-11-22 | $0.0005725 | $0.0006720 | $0.0005143 | $0.0005721 | $1,468.08 | $113,262 |
| 2019-11-23 | $0.0005732 | $0.0006172 | $0.0005463 | $0.0006010 | $1,911.93 | $118,978 |
| 2019-11-24 | $0.0006038 | $0.0006324 | $0.0005452 | $0.0005452 | $1,748.82 | $107,935 |
| 2019-11-25 | $0.0005452 | $0.0005698 | $0.0004936 | $0.0005448 | $1,684.08 | $107,853 |
| 2019-11-26 | $0.0005420 | $0.0006079 | $0.0005338 | $0.0006030 | $1,911.03 | $119,385 |
| 2019-11-27 | $0.0006041 | $0.0006102 | $0.0005579 | $0.0005671 | $1,758.81 | $112,264 |
| 2019-11-28 | $0.0005670 | $0.0006005 | $0.0004804 | $0.0005265 | $1,932.68 | $104,241 |
| 2019-11-29 | $0.0004976 | $0.0006168 | $0.0004762 | $0.0005267 | $609.26 | $104,276 |
| 2019-11-30 | $0.0005268 | $0.001170 | $0.0005258 | $0.0006048 | $43.42 | $119,733 |