Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002705 | $0.002705 | $0.001192 | $0.001194 | $0.1194 | $11,648.92 |
| 2019-03-02 | $0.001192 | $0.001201 | $0.001186 | $0.001197 | $0.2099 | $11,673.02 |
| 2019-03-03 | $0.001196 | $0.002632 | $0.001195 | $0.001306 | $1.49 | $12,736.73 |
| 2019-03-04 | $0.001308 | $0.001894 | $0.001279 | $0.001880 | $4.18 | $18,334.26 |
| 2019-03-05 | $0.001881 | $0.001887 | $0.001546 | $0.001716 | $2.02 | $16,742.06 |
| 2019-03-06 | $0.001714 | $0.001719 | $0.001237 | $0.001287 | $3.17 | $12,557.07 |
| 2019-03-07 | $0.001288 | $0.001339 | $0.001054 | $0.001055 | $80.08 | $10,287.08 |
| 2019-03-08 | $0.001056 | $0.001066 | $0.0007739 | $0.0007797 | $0.6083 | $7,604.92 |
| 2019-03-09 | $0.0007791 | $0.0008374 | $0.0007785 | $0.0008321 | $1.08 | $8,116.54 |
| 2019-03-10 | $0.0008332 | $0.0008683 | $0.0007846 | $0.0007892 | $3.04 | $7,697.46 |
| 2019-03-11 | $0.0007897 | $0.0007942 | $0.0007767 | $0.0007800 | $0 | $7,608.34 |
| 2019-03-12 | $0.0007800 | $0.0007800 | $0.0007800 | $0.0007800 | $0 | $7,608.34 |
| 2019-03-13 | $0.0007800 | $0.0009029 | $0.0007800 | $0.0008970 | $1.07 | $8,749.45 |
| 2019-03-14 | $0.0008967 | $0.0009069 | $0.0008963 | $0.0009018 | $0.5991 | $8,795.76 |
| 2019-03-15 | $0.0009011 | $0.0009126 | $0.0008995 | $0.0009109 | $0.3932 | $8,884.73 |
| 2019-03-16 | $0.0009115 | $0.0009374 | $0.0009107 | $0.0009304 | $1.14 | $9,074.74 |
| 2019-03-17 | $0.0009305 | $0.0009323 | $0.0009199 | $0.0009243 | $2.40 | $9,015.66 |
| 2019-03-18 | $0.0009251 | $0.0009357 | $0.0009207 | $0.0009259 | $4.19 | $9,031.45 |
| 2019-03-19 | $0.0009265 | $0.0009389 | $0.0009240 | $0.0009368 | $6.57 | $9,137.71 |
| 2019-03-20 | $0.0009369 | $0.0009401 | $0.0009257 | $0.0009374 | $0.3113 | $9,142.99 |
| 2019-03-21 | $0.0009388 | $0.0009422 | $0.0009192 | $0.0009260 | $0.4153 | $9,032.39 |
| 2019-03-22 | $0.0009252 | $0.0009330 | $0.0009232 | $0.0009257 | $0 | $9,029.32 |
| 2019-03-23 | $0.0009257 | $0.0009718 | $0.0009257 | $0.0009676 | $0.7014 | $9,437.74 |
| 2019-03-24 | $0.0009666 | $0.001248 | $0.0009607 | $0.001084 | $6.51 | $10,572.04 |
| 2019-03-25 | $0.001086 | $0.001088 | $0.001021 | $0.001031 | $4.72 | $10,056.85 |
| 2019-03-26 | $0.001027 | $0.001033 | $0.0009835 | $0.0009945 | $2.39 | $9,700.41 |
| 2019-03-27 | $0.0009951 | $0.001021 | $0.0009925 | $0.001021 | $0.6536 | $9,956.68 |
| 2019-03-28 | $0.001020 | $0.001024 | $0.001007 | $0.001016 | $7.40 | $9,907.93 |
| 2019-03-29 | $0.001016 | $0.001028 | $0.001006 | $0.001020 | $0 | $9,948.75 |
| 2019-03-30 | $0.001020 | $0.001100 | $0.001016 | $0.001025 | $0.8842 | $10,000.61 |
| 2019-03-31 | $0.001025 | $0.001027 | $0.001021 | $0.001025 | $1.60 | $9,996.17 |