Stellar Classic XLMX
Xếp hạng #?
01:21:03 27/01/2021
Stellar Classic (XLMX)
Không theo dõi
Lịch sử giá Stellar Classic (XLMX) 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 | $0.00006617 | $0.00006617 | $0.00004546 | $0.00006444 | $9,718.54 | $37,032.78 |
| 2019-11-02 | $0.00006442 | $0.00006465 | $0.00004966 | $0.00006254 | $22,185.47 | $35,939.05 |
| 2019-11-03 | $0.00006254 | $0.00006291 | $0.00005396 | $0.00005472 | $4.68 | $31,448.76 |
| 2019-11-04 | $0.00005473 | $0.00005482 | $0.00004908 | $0.00005405 | $5.22 | $31,060.60 |
| 2019-11-05 | $0.00005405 | $0.00005550 | $0.00003684 | $0.00005495 | $12,848.27 | $33,016.52 |
| 2019-11-06 | $0.00005493 | $0.00005617 | $0.00004371 | $0.00005367 | $7,469.81 | $32,247.49 |
| 2019-11-07 | $0.00005361 | $0.00005373 | $0.00001679 | $0.00005075 | $78.30 | $30,495.92 |
| 2019-11-08 | $0.00005076 | $0.00005097 | $0.00004929 | $0.00004985 | $0 | $29,954.99 |
| 2019-11-09 | $0.00004985 | $0.00004985 | $0.00002404 | $0.00002404 | $11,721.76 | $14,447.19 |
| 2019-11-10 | $0.00002405 | $0.00004155 | $0.000005597 | $0.00003221 | $2,636.41 | $22,231.49 |
| 2019-11-11 | $0.00003221 | $0.00003237 | $0.00003160 | $0.00003171 | $0 | $22,125.57 |
| 2019-11-12 | $0.00003171 | $0.00004867 | $0.00001106 | $0.00004486 | $9,684.45 | $31,308.97 |
| 2019-11-13 | $0.00004484 | $0.00004544 | $0.00002629 | $0.00004516 | $3.17 | $33,782.14 |
| 2019-11-14 | $0.00004517 | $0.00004528 | $0.00004255 | $0.00004277 | $0.02497 | $31,995.25 |
| 2019-11-15 | $0.00004277 | $0.00004283 | $0.00004217 | $0.00004232 | $0 | $31,656.60 |
| 2019-11-16 | $0.00004232 | $0.00004419 | $0.00004205 | $0.00004401 | $7,118.98 | $32,921.81 |
| 2019-11-17 | $0.00004401 | $0.00004517 | $0.00002735 | $0.00004445 | $0.09510 | $33,245.41 |
| 2019-11-18 | $0.00004444 | $0.00004453 | $0.00001971 | $0.00001987 | $0.4981 | $14,859.31 |
| 2019-11-19 | $0.00001986 | $0.00004327 | $0.000005325 | $0.00003903 | $119.49 | $29,197.53 |
| 2019-11-20 | $0.00003903 | $0.00003937 | $0.00002805 | $0.00002811 | $0.3390 | $21,029.68 |
| 2019-11-21 | $0.00002811 | $0.00003503 | $0.000006805 | $0.00002745 | $37.76 | $20,528.78 |
| 2019-11-22 | $0.00002745 | $0.00002772 | $0.000007425 | $0.000007517 | $0.0001207 | $5,622.91 |
| 2019-11-23 | $0.000007514 | $0.00001387 | $0.000004429 | $0.00001381 | $27.45 | $10,332.88 |
| 2019-11-24 | $0.00001381 | $0.00001386 | $0.00001286 | $0.00001286 | $0.8886 | $9,616.32 |
| 2019-11-25 | $0.00001284 | $0.00001339 | $0.00001203 | $0.00001335 | $0 | $9,987.07 |
| 2019-11-26 | $0.00001335 | $0.00001648 | $0.000007280 | $0.00001640 | $4.97 | $12,267.79 |
| 2019-11-27 | $0.00001638 | $0.00001649 | $0.000007177 | $0.00001531 | $0.4593 | $11,450.08 |
| 2019-11-28 | $0.00001531 | $0.00002767 | $0.00001370 | $0.00002729 | $15.70 | $20,414.44 |
| 2019-11-29 | $0.00002729 | $0.00002824 | $0.00002725 | $0.00002770 | $0 | $20,719.77 |
| 2019-11-30 | $0.00002770 | $0.00002770 | $0.00001549 | $0.00002289 | $4.19 | $17,122.70 |