Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07633 | $0.08006 | $0.07633 | $0.07695 | $354.59 | $256,883 |
| 2018-11-02 | $0.07696 | $0.08599 | $0.07696 | $0.08587 | $4,767.96 | $426,487 |
| 2018-11-03 | $0.08587 | $0.08587 | $0.07853 | $0.07855 | $1,875.43 | $392,907 |
| 2018-11-04 | $0.07855 | $0.07923 | $0.07803 | $0.07922 | $1,197.23 | $399,005 |
| 2018-11-05 | $0.07922 | $0.08544 | $0.07831 | $0.07929 | $2,233.42 | $276,113 |
| 2018-11-06 | $0.07968 | $0.08077 | $0.07347 | $0.08076 | $2,074.04 | $283,299 |
| 2018-11-07 | $0.08079 | $0.08198 | $0.07243 | $0.07582 | $1,271.12 | $269,436 |
| 2018-11-08 | $0.07576 | $0.07636 | $0.06492 | $0.07584 | $2,619.96 | $272,278 |
| 2018-11-09 | $0.07584 | $0.07619 | $0.05740 | $0.06384 | $817.69 | $231,538 |
| 2018-11-10 | $0.06382 | $0.07365 | $0.03854 | $0.03854 | $3,511.93 | $141,196 |
| 2018-11-11 | $0.03852 | $0.07121 | $0.01985 | $0.06392 | $6,068.74 | $236,394 |
| 2018-11-12 | $0.06431 | $0.06445 | $0.05418 | $0.06339 | $682.51 | $236,645 |
| 2018-11-13 | $0.06311 | $0.06340 | $0.05510 | $0.05624 | $388.92 | $211,913 |
| 2018-11-14 | $0.05611 | $0.06369 | $0.04988 | $0.05170 | $570.73 | $196,670 |
| 2018-11-15 | $0.05198 | $0.06688 | $0.05073 | $0.05663 | $870.84 | $217,504 |
| 2018-11-16 | $0.05661 | $0.05788 | $0.05531 | $0.05605 | $1,598.03 | $217,374 |
| 2018-11-17 | $0.05620 | $0.07242 | $0.05543 | $0.05731 | $1,949.45 | $224,352 |
| 2018-11-18 | $0.05751 | $0.06212 | $0.05316 | $0.05337 | $833.13 | $210,939 |
| 2018-11-19 | $0.05338 | $0.05338 | $0.04328 | $0.04374 | $975.81 | $174,636 |
| 2018-11-20 | $0.04363 | $0.05314 | $0.03633 | $0.03996 | $1,409.85 | $161,172 |
| 2018-11-21 | $0.03999 | $0.04369 | $0.03462 | $0.03599 | $606.42 | $146,658 |
| 2018-11-22 | $0.03647 | $0.06901 | $0.03579 | $0.04789 | $2,562.53 | $197,174 |
| 2018-11-23 | $0.04765 | $0.04812 | $0.03738 | $0.03874 | $451.07 | $161,163 |
| 2018-11-24 | $0.03869 | $0.04381 | $0.03389 | $0.03479 | $757.96 | $146,214 |
| 2018-11-25 | $0.03481 | $0.04559 | $0.03319 | $0.04418 | $837.44 | $187,578 |
| 2018-11-26 | $0.04427 | $0.04503 | $0.03490 | $0.03623 | $2,010.37 | $159,084 |
| 2018-11-27 | $0.03620 | $0.03868 | $0.03518 | $0.03770 | $676.07 | $167,199 |
| 2018-11-28 | $0.03773 | $0.04691 | $0.03773 | $0.04187 | $1,267.53 | $250,155 |
| 2018-11-29 | $0.04204 | $0.04308 | $0.03288 | $0.03341 | $936.26 | $158,556 |
| 2018-11-30 | $0.03349 | $0.03624 | $0.02959 | $0.03143 | $306.48 | $150,738 |