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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0006049 | $0.001116 | $0.0005138 | $0.001113 | $78.50 | $220,286 |
| 2019-12-02 | $0.001113 | $0.001122 | $0.0009435 | $0.0009502 | $1.83 | $188,116 |
| 2019-12-03 | $0.0009502 | $0.0009716 | $0.0009362 | $0.0009500 | $1.46 | $188,084 |
| 2019-12-04 | $0.0009500 | $0.001058 | $0.0009312 | $0.001016 | $34.19 | $201,173 |
| 2019-12-05 | $0.001014 | $0.001053 | $0.0005853 | $0.0006706 | $22.40 | $132,770 |
| 2019-12-06 | $0.0006706 | $0.0006794 | $0.0005935 | $0.0006794 | $26.94 | $134,506 |
| 2019-12-07 | $0.0006795 | $0.001140 | $0.0006770 | $0.0006794 | $34.09 | $134,506 |
| 2019-12-08 | $0.0006794 | $0.0006879 | $0.0006722 | $0.0006805 | $13.74 | $134,714 |
| 2019-12-09 | $0.0006805 | $0.0009792 | $0.0006624 | $0.0006654 | $119.54 | $131,736 |
| 2019-12-10 | $0.0006656 | $0.0006692 | $0.0005067 | $0.0005096 | $79.40 | $100,882 |
| 2019-12-11 | $0.0005096 | $0.0007314 | $0.0003594 | $0.0003607 | $36.30 | $71,402.12 |
| 2019-12-12 | $0.0003607 | $0.0006561 | $0.0003581 | $0.0005071 | $10.58 | $100,383 |
| 2019-12-13 | $0.0005070 | $0.0006563 | $0.0003635 | $0.0006538 | $49.86 | $129,433 |
| 2019-12-14 | $0.0006538 | $0.0008586 | $0.0002857 | $0.0008553 | $107.47 | $169,323 |
| 2019-12-15 | $0.0008553 | $0.0008611 | $0.0004953 | $0.0005720 | $111.40 | $113,244 |
| 2019-12-16 | $0.0005720 | $0.0005741 | $0.0005517 | $0.0005543 | $5.54 | $109,735 |
| 2019-12-17 | $0.0005543 | $0.0006254 | $0.0003944 | $0.0003964 | $34.25 | $78,467.18 |
| 2019-12-18 | $0.0003964 | $0.0006215 | $0.0003953 | $0.0005105 | $27.04 | $101,063 |
| 2019-12-19 | $0.0005105 | $0.0005148 | $0.0004925 | $0.0005048 | $2.42 | $99,942.49 |
| 2019-12-20 | $0.0005048 | $0.0005779 | $0.0005008 | $0.0005776 | $0.05776 | $114,355 |
| 2019-12-21 | $0.0005776 | $0.0005777 | $0.0005725 | $0.0005751 | $0.05751 | $113,862 |
| 2019-12-22 | $0.0005751 | $0.0006013 | $0.0004321 | $0.0006006 | $33.09 | $118,909 |
| 2019-12-23 | $0.0006006 | $0.0006103 | $0.0005127 | $0.0005147 | $5.87 | $101,895 |
| 2019-12-24 | $0.0005148 | $0.0005905 | $0.0005112 | $0.0005857 | $20.21 | $115,954 |
| 2019-12-25 | $0.0005851 | $0.0005889 | $0.0005771 | $0.0005824 | $8.30 | $115,292 |
| 2019-12-26 | $0.0005824 | $0.0005916 | $0.0004328 | $0.0004342 | $26.68 | $85,956.02 |
| 2019-12-27 | $0.0004342 | $0.0005900 | $0.0004310 | $0.0004373 | $25.68 | $86,568.19 |
| 2019-12-28 | $0.0004373 | $0.0005862 | $0.0004370 | $0.0005848 | $15.01 | $115,779 |
| 2019-12-29 | $0.0005850 | $0.0006011 | $0.0004424 | $0.0004454 | $5.22 | $88,181.18 |
| 2019-12-30 | $0.0004454 | $0.0005896 | $0.0004400 | $0.0005836 | $0.02918 | $115,539 |
| 2019-12-31 | $0.0005832 | $0.0005871 | $0.0005731 | $0.0005754 | $0.1172 | $113,914 |