Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006951 | $0.008393 | $0.006366 | $0.007004 | $181.96 | $65,255.53 |
| 2019-02-02 | $0.006995 | $0.008616 | $0.006576 | $0.006676 | $220.56 | $62,468.55 |
| 2019-02-03 | $0.006677 | $0.008384 | $0.006530 | $0.007844 | $178.48 | $73,792.15 |
| 2019-02-04 | $0.007871 | $0.007871 | $0.0005170 | $0.005970 | $2,192.68 | $56,398.53 |
| 2019-02-05 | $0.005951 | $0.005963 | $0.003039 | $0.004699 | $693.72 | $44,543.06 |
| 2019-02-06 | $0.004726 | $0.004726 | $0.002659 | $0.004176 | $453.07 | $39,626.41 |
| 2019-02-07 | $0.004177 | $0.004997 | $0.002697 | $0.004288 | $234.12 | $40,820.74 |
| 2019-02-08 | $0.004289 | $0.005827 | $0.003603 | $0.003629 | $234.00 | $34,644.46 |
| 2019-02-09 | $0.003628 | $0.005188 | $0.003601 | $0.003701 | $354.14 | $35,409.70 |
| 2019-02-10 | $0.003705 | $0.004777 | $0.003617 | $0.003736 | $302.67 | $35,819.76 |
| 2019-02-11 | $0.003734 | $0.003734 | $0.003314 | $0.003385 | $12.87 | $32,521.59 |
| 2019-02-12 | $0.003392 | $0.003412 | $0.003360 | $0.003391 | $1.40 | $32,637.93 |
| 2019-02-13 | $0.003390 | $0.003557 | $0.002928 | $0.002939 | $325.23 | $28,333.40 |
| 2019-02-14 | $0.002934 | $0.003579 | $0.002814 | $0.002815 | $191.55 | $27,187.71 |
| 2019-02-15 | $0.002818 | $0.002826 | $0.002394 | $0.002456 | $283.37 | $23,769.43 |
| 2019-02-16 | $0.002458 | $0.002796 | $0.002426 | $0.002432 | $74.16 | $23,575.96 |
| 2019-02-17 | $0.002431 | $0.003152 | $0.002349 | $0.003144 | $456.49 | $30,543.77 |
| 2019-02-18 | $0.003145 | $0.005607 | $0.002144 | $0.002153 | $1,179.53 | $20,952.50 |
| 2019-02-19 | $0.002155 | $0.002874 | $0.002013 | $0.002015 | $366.44 | $19,645.61 |
| 2019-02-20 | $0.002013 | $0.003924 | $0.001074 | $0.003924 | $1,494.61 | $38,276.68 |
| 2019-02-21 | $0.003923 | $0.006885 | $0.001500 | $0.001621 | $533.36 | $15,814.40 |
| 2019-02-22 | $0.001619 | $0.002400 | $0.001618 | $0.001880 | $164.13 | $18,341.75 |
| 2019-02-23 | $0.001878 | $0.002541 | $0.001783 | $0.002484 | $492.72 | $24,229.14 |
| 2019-02-24 | $0.002487 | $0.002528 | $0.0009882 | $0.0009882 | $484.45 | $9,638.31 |
| 2019-02-25 | $0.0009900 | $0.001617 | $0.0009900 | $0.001551 | $359.72 | $15,126.80 |
| 2019-02-26 | $0.001546 | $0.001553 | $0.001512 | $0.001521 | $371.88 | $14,833.35 |
| 2019-02-27 | $0.001522 | $0.002727 | $0.0007664 | $0.002690 | $3.66 | $26,236.94 |
| 2019-02-28 | $0.002693 | $0.002717 | $0.002690 | $0.002705 | $0 | $26,384.86 |