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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002310 | $0.002420 | $0.001341 | $0.001365 | $26,484.70 | $0 |
| 2018-05-02 | $0.001635 | $0.002364 | $0.001267 | $0.002028 | $21,699.50 | $0 |
| 2018-05-03 | $0.001752 | $0.002031 | $0.001378 | $0.001658 | $8,814.56 | $0 |
| 2018-05-04 | $0.001657 | $0.001947 | $0.001168 | $0.001552 | $12,109.00 | $0 |
| 2018-05-05 | $0.001551 | $0.001770 | $0.001360 | $0.001375 | $5,507.66 | $0 |
| 2018-05-06 | $0.001376 | $0.001859 | $0.001285 | $0.001537 | $8,632.16 | $0 |
| 2018-05-07 | $0.001538 | $0.001590 | $0.001212 | $0.001402 | $10,656.00 | $0 |
| 2018-05-08 | $0.001405 | $0.001570 | $0.001290 | $0.001290 | $3,999.75 | $0 |
| 2018-05-09 | $0.001288 | $0.001454 | $0.001098 | $0.001397 | $5,153.72 | $456,734 |
| 2018-05-10 | $0.001397 | $0.001404 | $0.0004665 | $0.0009930 | $12,642.30 | $324,537 |
| 2018-05-11 | $0.0009942 | $0.001072 | $0.0008524 | $0.001010 | $5,637.16 | $330,215 |
| 2018-05-12 | $0.001007 | $0.001036 | $0.0008258 | $0.0008471 | $1,887.64 | $276,846 |
| 2018-05-13 | $0.0008468 | $0.001293 | $0.0008369 | $0.001043 | $3,941.57 | $340,890 |
| 2018-05-14 | $0.001217 | $0.001260 | $0.0009992 | $0.001130 | $391.72 | $369,193 |
| 2018-05-15 | $0.001128 | $0.001227 | $0.0009286 | $0.0009340 | $1,241.48 | $305,264 |
| 2018-05-16 | $0.0009335 | $0.001072 | $0.0008135 | $0.001001 | $1,129.43 | $327,218 |
| 2018-05-17 | $0.001002 | $0.001095 | $0.0006642 | $0.0008071 | $3,495.39 | $263,783 |
| 2018-05-18 | $0.0008078 | $0.0008263 | $0.0007262 | $0.0007416 | $592.76 | $242,383 |
| 2018-05-19 | $0.0007415 | $0.0009163 | $0.0007410 | $0.0008239 | $1,278.14 | $269,284 |
| 2018-05-20 | $0.0008245 | $0.0009200 | $0.0007456 | $0.0007665 | $959.48 | $250,518 |
| 2018-05-21 | $0.0007675 | $0.0008516 | $0.0007528 | $0.0007568 | $111.37 | $247,353 |
| 2018-05-22 | $0.0007567 | $0.0008325 | $0.0004939 | $0.0005608 | $3,614.87 | $183,293 |
| 2018-05-23 | $0.0005602 | $0.0006353 | $0.0005230 | $0.0005277 | $1,165.49 | $172,468 |
| 2018-05-24 | $0.0005264 | $0.0006177 | $0.0005232 | $0.0005284 | $185.52 | $172,697 |
| 2018-05-25 | $0.0005294 | $0.0006121 | $0.0005153 | $0.0005234 | $327.13 | $171,077 |
| 2018-05-26 | $0.0005228 | $0.0006099 | $0.0005174 | $0.0005865 | $27.43 | $191,701 |
| 2018-05-27 | $0.0005868 | $0.0005868 | $0.0005084 | $0.0005141 | $318.52 | $168,009 |
| 2018-05-28 | $0.0005142 | $0.0005835 | $0.0004341 | $0.0004985 | $380.69 | $162,911 |
| 2018-05-29 | $0.0004983 | $0.0005200 | $0.0002221 | $0.0004476 | $4,156.42 | $146,281 |
| 2018-05-30 | $0.0004479 | $0.0004530 | $0.0003653 | $0.0003692 | $555.93 | $120,666 |
| 2018-05-31 | $0.0003691 | $0.0004538 | $0.0003673 | $0.0003743 | $521.11 | $122,335 |