Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01739 | $0.02620 | $0.01735 | $0.02620 | $1,572.67 | $215,319 |
| 2019-01-02 | $0.02627 | $0.02627 | $0.01768 | $0.01852 | $742.83 | $155,224 |
| 2019-01-03 | $0.01854 | $0.01856 | $0.005320 | $0.01672 | $1,849.43 | $141,143 |
| 2019-01-04 | $0.01674 | $0.02848 | $0.01342 | $0.02330 | $2,674.26 | $197,343 |
| 2019-01-05 | $0.02324 | $0.02362 | $0.01804 | $0.01807 | $1,133.26 | $153,585 |
| 2019-01-06 | $0.01807 | $0.02182 | $0.01493 | $0.01786 | $1,058.74 | $152,410 |
| 2019-01-07 | $0.01787 | $0.02075 | $0.01491 | $0.01878 | $1,371.59 | $160,828 |
| 2019-01-08 | $0.01881 | $0.01887 | $0.01487 | $0.01534 | $694.28 | $131,847 |
| 2019-01-09 | $0.02017 | $0.02034 | $0.01522 | $0.01690 | $502.29 | $145,721 |
| 2019-01-10 | $0.01691 | $0.01699 | $0.01373 | $0.01380 | $263.64 | $119,471 |
| 2019-01-11 | $0.01380 | $0.01504 | $0.009255 | $0.01289 | $919.01 | $112,053 |
| 2019-01-12 | $0.01288 | $0.01354 | $0.01230 | $0.01243 | $494.72 | $108,426 |
| 2019-01-13 | $0.01242 | $0.01366 | $0.01101 | $0.01223 | $1,767.77 | $107,072 |
| 2019-01-14 | $0.01224 | $0.01324 | $0.01117 | $0.01320 | $167.17 | $115,982 |
| 2019-01-15 | $0.01320 | $0.01361 | $0.01125 | $0.01129 | $679.68 | $99,556.43 |
| 2019-01-16 | $0.01124 | $0.01265 | $0.009950 | $0.01259 | $168.37 | $111,321 |
| 2019-01-17 | $0.01260 | $0.01262 | $0.01049 | $0.01066 | $246.49 | $94,238.49 |
| 2019-01-18 | $0.01066 | $0.01250 | $0.01062 | $0.01074 | $219.56 | $94,966.35 |
| 2019-01-19 | $0.01082 | $0.01087 | $0.006585 | $0.008611 | $2,272.52 | $76,112.29 |
| 2019-01-20 | $0.008603 | $0.008917 | $0.007231 | $0.007336 | $208.41 | $64,839.45 |
| 2019-01-21 | $0.007344 | $0.008298 | $0.007162 | $0.007218 | $246.26 | $63,793.99 |
| 2019-01-22 | $0.007222 | $0.007706 | $0.006280 | $0.006847 | $27.29 | $60,520.64 |
| 2019-01-23 | $0.006848 | $0.007570 | $0.006409 | $0.006806 | $146.29 | $61,229.19 |
| 2019-01-24 | $0.006805 | $0.007436 | $0.006523 | $0.007422 | $385.02 | $66,985.74 |
| 2019-01-25 | $0.007438 | $0.007455 | $0.006619 | $0.006629 | $84.96 | $60,031.35 |
| 2019-01-26 | $0.006629 | $0.007407 | $0.006579 | $0.006945 | $166.72 | $63,112.85 |
| 2019-01-27 | $0.006949 | $0.007732 | $0.006652 | $0.006652 | $472.12 | $60,736.08 |
| 2019-01-28 | $0.006658 | $0.009173 | $0.005834 | $0.005925 | $1,132.81 | $54,309.77 |
| 2019-01-29 | $0.005930 | $0.006947 | $0.003486 | $0.006635 | $1,195.01 | $61,065.82 |
| 2019-01-30 | $0.006641 | $0.009216 | $0.005044 | $0.006968 | $2,049.97 | $64,391.35 |
| 2019-01-31 | $0.006966 | $0.008304 | $0.006253 | $0.006942 | $440.56 | $64,378.92 |