Stellar Classic XLMX
Xếp hạng #?
01:21:03 27/01/2021
Stellar Classic (XLMX)
Không theo dõi
Lịch sử giá Stellar Classic (XLMX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00008236 | $0.00008296 | $0.00008128 | $0.00008214 | $3,043.48 | $41,995.40 |
| 2019-09-02 | $0.00008218 | $0.00008677 | $0.00008183 | $0.00008586 | $3,116.49 | $43,897.27 |
| 2019-09-03 | $0.00008584 | $0.00008657 | $0.00007219 | $0.00008406 | $27,139.30 | $42,977.72 |
| 2019-09-04 | $0.00008405 | $0.00008441 | $0.00006488 | $0.00007905 | $25,135.72 | $40,418.28 |
| 2019-09-05 | $0.00007905 | $0.00007908 | $0.00007698 | $0.00007805 | $2,667.70 | $39,907.22 |
| 2019-09-06 | $0.00007805 | $0.00007901 | $0.00006568 | $0.00007517 | $2,498.12 | $38,432.77 |
| 2019-09-07 | $0.00007516 | $0.00007901 | $0.000008487 | $0.00007805 | $3,463.91 | $39,907.13 |
| 2019-09-08 | $0.00007784 | $0.00007857 | $0.00001978 | $0.00007580 | $2,987.24 | $38,757.15 |
| 2019-09-09 | $0.00007580 | $0.00007690 | $0.00007386 | $0.00007572 | $23,808.08 | $38,715.67 |
| 2019-09-10 | $0.00007559 | $0.00007674 | $0.00001617 | $0.00007190 | $1,976.07 | $37,121.74 |
| 2019-09-11 | $0.00007190 | $0.00007268 | $0.00007027 | $0.00007114 | $1,158.58 | $36,729.19 |
| 2019-09-12 | $0.00007110 | $0.00008733 | $0.00005552 | $0.00008689 | $0 | $44,863.48 |
| 2019-09-13 | $0.00008686 | $0.00008713 | $0.00005005 | $0.00008694 | $0 | $44,890.22 |
| 2019-09-14 | $0.00008702 | $0.00008898 | $0.00007390 | $0.00007477 | $1,152.95 | $38,606.39 |
| 2019-09-15 | $0.00007476 | $0.00007541 | $0.00001678 | $0.00002846 | $126.45 | $14,698.83 |
| 2019-09-16 | $0.00002847 | $0.00003935 | $0.00002618 | $0.00003911 | $3.65 | $20,200.77 |
| 2019-09-17 | $0.00003911 | $0.00004199 | $0.00002833 | $0.00004171 | $20.92 | $21,547.60 |
| 2019-09-18 | $0.00004160 | $0.00008353 | $0.00001926 | $0.00008279 | $231.11 | $43,168.52 |
| 2019-09-19 | $0.00008281 | $0.00008281 | $0.00001850 | $0.00004878 | $110.32 | $25,434.43 |
| 2019-09-20 | $0.00004864 | $0.00005402 | $0.00001948 | $0.00004792 | $97.58 | $24,992.55 |
| 2019-09-21 | $0.00004793 | $0.00005186 | $0.00003548 | $0.00003768 | $32.57 | $19,651.26 |
| 2019-09-22 | $0.00003767 | $0.00007210 | $0.00003745 | $0.00005549 | $5.20 | $28,942.94 |
| 2019-09-23 | $0.00005548 | $0.00005553 | $0.00002774 | $0.00003867 | $358.75 | $20,169.98 |
| 2019-09-24 | $0.00003867 | $0.00004272 | $0.00002896 | $0.00002958 | $362.36 | $15,429.52 |
| 2019-09-25 | $0.00002976 | $0.00004042 | $0.00002890 | $0.00003740 | $143.21 | $19,505.14 |
| 2019-09-26 | $0.00003739 | $0.00004016 | $0.00003400 | $0.00003820 | $122.63 | $19,925.53 |
| 2019-09-27 | $0.00003820 | $0.00006147 | $0.00003810 | $0.00004639 | $154.20 | $24,195.53 |
| 2019-09-28 | $0.00004635 | $0.00006127 | $0.00001710 | $0.00004439 | $176.33 | $23,195.50 |
| 2019-09-29 | $0.00004444 | $0.00004464 | $0.00001660 | $0.00001693 | $58.03 | $8,846.82 |
| 2019-09-30 | $0.00001693 | $0.00004548 | $0.00001679 | $0.00004244 | $93.06 | $22,186.84 |