Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03151 | $0.03835 | $0.03054 | $0.03767 | $251.37 | $182,655 |
| 2018-12-02 | $0.03764 | $0.03989 | $0.03141 | $0.03151 | $432.46 | $154,437 |
| 2018-12-03 | $0.03169 | $0.03913 | $0.02952 | $0.03877 | $2,085.41 | $191,978 |
| 2018-12-04 | $0.03502 | $0.03911 | $0.03097 | $0.03281 | $670.96 | $163,653 |
| 2018-12-05 | $0.03285 | $0.04115 | $0.03031 | $0.03078 | $797.93 | $155,160 |
| 2018-12-06 | $0.03077 | $0.04154 | $0.02817 | $0.02817 | $1,932.88 | $143,449 |
| 2018-12-07 | $0.02812 | $0.02905 | $0.02669 | $0.02787 | $973.63 | $143,445 |
| 2018-12-08 | $0.02785 | $0.05522 | $0.02754 | $0.05217 | $2,277.03 | $271,405 |
| 2018-12-09 | $0.05202 | $0.05279 | $0.02789 | $0.02977 | $1,669.40 | $156,631 |
| 2018-12-10 | $0.02972 | $0.03498 | $0.02951 | $0.03470 | $829.66 | $184,606 |
| 2018-12-11 | $0.03466 | $0.03468 | $0.02961 | $0.02962 | $192.67 | $159,289 |
| 2018-12-12 | $0.02956 | $0.03320 | $0.02914 | $0.02931 | $578.65 | $159,234 |
| 2018-12-13 | $0.02932 | $0.02954 | $0.02680 | $0.02698 | $502.10 | $148,136 |
| 2018-12-14 | $0.02696 | $0.03505 | $0.02663 | $0.03238 | $4,328.25 | $179,688 |
| 2018-12-15 | $0.03241 | $0.03274 | $0.02738 | $0.02785 | $1,779.49 | $156,168 |
| 2018-12-16 | $0.02786 | $0.02994 | $0.02784 | $0.02924 | $1,019.21 | $166,005 |
| 2018-12-17 | $0.02927 | $0.03636 | $0.02922 | $0.03632 | $1,407.29 | $254,889 |
| 2018-12-18 | $0.03632 | $0.03656 | $0.02936 | $0.03107 | $2,326.61 | $219,752 |
| 2018-12-19 | $0.03117 | $0.03909 | $0.03085 | $0.03884 | $3,443.63 | $277,140 |
| 2018-12-20 | $0.03874 | $0.04298 | $0.03251 | $0.03634 | $5,055.59 | $261,833 |
| 2018-12-21 | $0.03623 | $0.04220 | $0.03595 | $0.03662 | $3,672.73 | $266,361 |
| 2018-12-22 | $0.03666 | $0.03973 | $0.03355 | $0.03494 | $2,209.86 | $256,623 |
| 2018-12-23 | $0.03501 | $0.04032 | $0.02912 | $0.02919 | $3,408.77 | $216,383 |
| 2018-12-24 | $0.02920 | $0.03730 | $0.02796 | $0.03501 | $3,348.78 | $261,984 |
| 2018-12-25 | $0.03508 | $0.03508 | $0.02916 | $0.02942 | $1,086.53 | $222,268 |
| 2018-12-26 | $0.02942 | $0.03282 | $0.02931 | $0.03091 | $1,812.45 | $235,814 |
| 2018-12-27 | $0.03086 | $0.03144 | $0.02806 | $0.02808 | $2,291.94 | $216,173 |
| 2018-12-28 | $0.02810 | $0.02897 | $0.02195 | $0.02400 | $1,041.33 | $186,783 |
| 2018-12-29 | $0.02404 | $0.02550 | $0.01985 | $0.02455 | $624.85 | $193,138 |
| 2018-12-30 | $0.02457 | $0.02946 | $0.01890 | $0.02937 | $3,512.17 | $233,853 |
| 2018-12-31 | $0.02940 | $0.02940 | $0.01734 | $0.01736 | $2,050.70 | $140,520 |