Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001024 | $0.001040 | $0.001020 | $0.001037 | $4.62 | $10,118.14 |
| 2019-04-02 | $0.001038 | $0.001221 | $0.0006488 | $0.0007796 | $29.41 | $7,603.84 |
| 2019-04-03 | $0.0007800 | $0.0009015 | $0.0005500 | $0.0008440 | $76.13 | $8,231.81 |
| 2019-04-04 | $0.0008444 | $0.0008602 | $0.0001482 | $0.0007370 | $89.92 | $7,188.80 |
| 2019-04-05 | $0.0007370 | $0.0009001 | $0.0004462 | $0.0004533 | $1.48 | $4,420.98 |
| 2019-04-06 | $0.0004534 | $0.0005193 | $0.0004488 | $0.0005054 | $1.61 | $4,929.60 |
| 2019-04-07 | $0.0005049 | $0.0005226 | $0.0005045 | $0.0005193 | $1.81 | $5,065.27 |
| 2019-04-08 | $0.0005194 | $0.0009000 | $0.0005131 | $0.0008977 | $1.39 | $8,756.15 |
| 2019-04-09 | $0.0008977 | $0.0008978 | $0.0005177 | $0.0005195 | $27.09 | $5,067.07 |
| 2019-04-10 | $0.0005193 | $0.0005260 | $0.0004216 | $0.0004251 | $1.40 | $4,146.17 |
| 2019-04-11 | $0.0004253 | $0.0004273 | $0.0003999 | $0.0004043 | $0.4244 | $3,943.85 |
| 2019-04-12 | $0.0004042 | $0.0004068 | $0.0003954 | $0.0004066 | $0 | $3,965.47 |
| 2019-04-13 | $0.0004066 | $0.0004071 | $0.0003544 | $0.0003557 | $6.28 | $3,469.71 |
| 2019-04-14 | $0.0003557 | $0.0004143 | $0.0003022 | $0.0004123 | $8.92 | $4,021.99 |
| 2019-04-15 | $0.0004123 | $0.0004148 | $0.0003002 | $0.0003029 | $7.88 | $2,954.36 |
| 2019-04-16 | $0.0003029 | $0.0003137 | $0.0003020 | $0.0003130 | $3.42 | $3,052.82 |
| 2019-04-17 | $0.0003129 | $0.0003155 | $0.0003116 | $0.0003129 | $0 | $3,051.64 |
| 2019-04-18 | $0.0003129 | $0.0003129 | $0.0003129 | $0.0003129 | $0 | $3,051.64 |
| 2019-04-19 | $0.0003129 | $0.0003171 | $0.0003129 | $0.0003171 | $0.07927 | $3,092.69 |
| 2019-04-20 | $0.0003172 | $0.0003210 | $0.0003163 | $0.0003189 | $0.5581 | $3,110.57 |
| 2019-04-21 | $0.0003190 | $0.0003203 | $0.0003138 | $0.0003174 | $1.24 | $3,096.02 |
| 2019-04-22 | $0.0003173 | $0.0003246 | $0.0003152 | $0.0003226 | $0.7085 | $3,146.72 |
| 2019-04-23 | $0.0003226 | $0.0003366 | $0.0003218 | $0.0003327 | $0.6319 | $3,245.09 |
| 2019-04-24 | $0.0003327 | $0.0004907 | $0.0003234 | $0.0003265 | $2.82 | $3,184.79 |
| 2019-04-25 | $0.0003265 | $0.0003308 | $0.0003241 | $0.0003255 | $0 | $3,174.90 |
| 2019-04-26 | $0.0003255 | $0.0003694 | $0.0003255 | $0.0003681 | $0.6019 | $3,590.79 |
| 2019-04-27 | $0.0003684 | $0.0003714 | $0.0003657 | $0.0003706 | $0 | $3,615.01 |
| 2019-04-28 | $0.0003706 | $0.0003706 | $0.0003706 | $0.0003706 | $0 | $3,615.01 |
| 2019-04-29 | $0.0003706 | $0.0003706 | $0.0003668 | $0.0003669 | $0.1987 | $3,578.77 |
| 2019-04-30 | $0.0003669 | $0.0003754 | $0.0003651 | $0.0003744 | $0.5037 | $3,651.99 |