Safe Trade Coin XSTC
Xếp hạng #?
21:07:02 05/09/2019
Safe Trade Coin (XSTC)
Không hoạt động
Lịch sử giá Safe Trade Coin (XSTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0002798 | $0.0001291 | $0.0002700 | $2,335.08 | $0 |
| 2018-01-02 | $0.0002700 | $0.0003040 | $0.0001323 | $0.0002978 | $935.57 | $0 |
| 2018-01-03 | $0.0002967 | $0.0003092 | $0.0001467 | $0.0003026 | $540.44 | $0 |
| 2018-01-04 | $0.0003042 | $0.0003091 | $0.0001443 | $0.0003036 | $262.93 | $0 |
| 2018-01-05 | $0.0003036 | $0.0003353 | $0.0001503 | $0.0001697 | $791.89 | $0 |
| 2018-01-06 | $0.0001698 | $0.0003452 | $0.0001641 | $0.0003443 | $8,140.51 | $0 |
| 2018-01-07 | $0.0003441 | $0.0004995 | $0.0001683 | $0.0004892 | $5,448.15 | $0 |
| 2018-01-08 | $0.0004885 | $0.0009611 | $0.0002943 | $0.0006040 | $47,460.60 | $0 |
| 2018-01-09 | $0.0006024 | $0.0007700 | $0.0004376 | $0.0004376 | $9,023.07 | $0 |
| 2018-01-10 | $0.0004381 | $0.0005948 | $0.0004107 | $0.0004500 | $3,120.32 | $0 |
| 2018-01-11 | $0.0004494 | $0.0005922 | $0.0002617 | $0.0002681 | $1,818.17 | $0 |
| 2018-01-12 | $0.0002699 | $0.0004271 | $0.0002620 | $0.0004179 | $1,954.37 | $0 |
| 2018-01-13 | $0.0004174 | $0.0004382 | $0.0002835 | $0.0004305 | $773.59 | $0 |
| 2018-01-14 | $0.0004308 | $0.0004353 | $0.0002673 | $0.0004137 | $1,939.84 | $0 |
| 2018-01-15 | $0.0004107 | $0.001243 | $0.0002740 | $0.001228 | $56,624.80 | $0 |
| 2018-01-16 | $0.001230 | $0.007096 | $0.001203 | $0.004363 | $901,405 | $0 |
| 2018-01-17 | $0.004340 | $0.006400 | $0.003453 | $0.004328 | $391,386 | $0 |
| 2018-01-18 | $0.004344 | $0.01673 | $0.003777 | $0.01584 | $826,493 | $0 |
| 2018-01-19 | $0.01173 | $0.02869 | $0.01106 | $0.02758 | $2,025,940 | $0 |
| 2018-01-20 | $0.02788 | $0.03071 | $0.02786 | $0.03055 | $2,244,670 | $0 |
| 2018-01-21 | $0.03106 | $0.03570 | $0.007940 | $0.01569 | $1,524,640 | $0 |
| 2018-01-22 | $0.01602 | $0.02112 | $0.009916 | $0.01194 | $631,748 | $0 |
| 2018-01-23 | $0.01191 | $0.01191 | $0.005559 | $0.005965 | $530,856 | $0 |
| 2018-01-24 | $0.005962 | $0.008050 | $0.003726 | $0.004715 | $413,486 | $0 |
| 2018-01-25 | $0.004907 | $0.005190 | $0.002456 | $0.003581 | $455,580 | $0 |
| 2018-01-26 | $0.003571 | $0.003642 | $0.002603 | $0.002783 | $113,708 | $0 |
| 2018-01-27 | $0.002781 | $0.004884 | $0.002302 | $0.004884 | $102,817 | $0 |
| 2018-01-28 | $0.005024 | $0.007011 | $0.003851 | $0.004877 | $303,372 | $0 |
| 2018-01-29 | $0.004640 | $0.004935 | $0.003359 | $0.003359 | $57,081.50 | $0 |
| 2018-01-30 | $0.003360 | $0.003528 | $0.002333 | $0.002600 | $50,283.70 | $0 |
| 2018-01-31 | $0.002604 | $0.002943 | $0.002212 | $0.002943 | $24,541.00 | $0 |