Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1998 | $0.3701 | $0.1907 | $0.2306 | $1,006,920 | $519,367 |
| 2018-10-02 | $0.2299 | $0.2640 | $0.2132 | $0.2403 | $6,888.43 | $541,258 |
| 2018-10-03 | $0.2404 | $0.2410 | $0.2091 | $0.2188 | $6,613.31 | $492,808 |
| 2018-10-04 | $0.2190 | $0.2761 | $0.2105 | $0.2125 | $6,241.28 | $478,672 |
| 2018-10-05 | $0.2130 | $0.2286 | $0.2119 | $0.2276 | $1,984.84 | $580,146 |
| 2018-10-06 | $0.2281 | $0.2282 | $0.2123 | $0.2133 | $5,893.39 | $548,810 |
| 2018-10-07 | $0.2141 | $0.2242 | $0.1982 | $0.2123 | $3,908.45 | $548,829 |
| 2018-10-08 | $0.2133 | $0.2175 | $0.1773 | $0.1813 | $4,640.41 | $473,235 |
| 2018-10-09 | $0.1819 | $0.1861 | $0.1513 | $0.1533 | $1,406.11 | $403,993 |
| 2018-10-10 | $0.1527 | $0.1797 | $0.1502 | $0.1649 | $3,450.55 | $438,835 |
| 2018-10-11 | $0.1643 | $0.1827 | $0.1556 | $0.1793 | $8,096.71 | $481,925 |
| 2018-10-12 | $0.1791 | $0.2191 | $0.1536 | $0.1556 | $5,361.68 | $422,301 |
| 2018-10-13 | $0.1556 | $0.1933 | $0.1534 | $0.1614 | $1,618.78 | $442,468 |
| 2018-10-14 | $0.1614 | $0.1831 | $0.08627 | $0.1826 | $3,147.48 | $505,449 |
| 2018-10-15 | $0.1828 | $0.2012 | $0.1009 | $0.1385 | $1,596.45 | $387,006 |
| 2018-10-16 | $0.09954 | $0.1636 | $0.09913 | $0.1432 | $8,881.20 | $404,132 |
| 2018-10-17 | $0.1382 | $0.1963 | $0.1078 | $0.1410 | $18,822.00 | $402,481 |
| 2018-10-18 | $0.1415 | $0.1871 | $0.1274 | $0.1294 | $11,223.30 | $373,230 |
| 2018-10-19 | $0.1294 | $0.1697 | $0.1294 | $0.1433 | $9,184.65 | $417,318 |
| 2018-10-20 | $0.1433 | $0.1553 | $0.1326 | $0.1343 | $7,452.39 | $398,177 |
| 2018-10-21 | $0.1343 | $0.1495 | $0.1201 | $0.1348 | $2,588.97 | $403,276 |
| 2018-10-22 | $0.1347 | $0.1400 | $0.08743 | $0.08745 | $6,659.67 | $264,259 |
| 2018-10-23 | $0.08744 | $0.09790 | $0.06549 | $0.07804 | $3,938.74 | $238,130 |
| 2018-10-24 | $0.07769 | $0.09419 | $0.07769 | $0.09391 | $1,910.68 | $289,444 |
| 2018-10-25 | $0.09395 | $0.1045 | $0.07882 | $0.09579 | $1,415.77 | $298,254 |
| 2018-10-26 | $0.09560 | $0.09616 | $0.07094 | $0.07143 | $4,710.72 | $224,638 |
| 2018-10-27 | $0.07114 | $0.09691 | $0.07046 | $0.08120 | $1,841.05 | $257,918 |
| 2018-10-28 | $0.08122 | $0.09172 | $0.07447 | $0.07742 | $921.07 | $248,353 |
| 2018-10-29 | $0.07740 | $0.08813 | $0.07600 | $0.08208 | $1,163.96 | $265,980 |
| 2018-10-30 | $0.08209 | $0.08218 | $0.07602 | $0.07856 | $1,384.60 | $257,118 |
| 2018-10-31 | $0.07880 | $0.07886 | $0.07632 | $0.07633 | $3,963.21 | $252,250 |