Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003743 | $0.0003794 | $0.0003743 | $0.0003766 | $0 | $3,673.44 |
| 2019-05-02 | $0.0003766 | $0.0003867 | $0.0003766 | $0.0003854 | $0.2482 | $3,758.92 |
| 2019-05-03 | $0.0003853 | $0.0004119 | $0.0003840 | $0.0004040 | $0.2141 | $3,940.29 |
| 2019-05-04 | $0.0004040 | $0.0004129 | $0.0003945 | $0.0004084 | $0.6595 | $3,983.15 |
| 2019-05-05 | $0.0004083 | $0.0004084 | $0.0003981 | $0.0004063 | $0 | $3,963.47 |
| 2019-05-06 | $0.0004063 | $0.0004063 | $0.0004063 | $0.0004063 | $0 | $3,963.47 |
| 2019-05-07 | $0.0004063 | $0.0004063 | $0.0004063 | $0.0004063 | $0 | $3,963.47 |
| 2019-05-08 | $0.0004063 | $0.0004198 | $0.0004063 | $0.0004184 | $1.13 | $4,081.49 |
| 2019-05-09 | $0.0004184 | $0.0004277 | $0.0004184 | $0.0004259 | $0 | $4,153.80 |
| 2019-05-10 | $0.0004259 | $0.0004501 | $0.0004259 | $0.0004458 | $0.1275 | $4,348.19 |
| 2019-05-11 | $0.0004465 | $0.0004843 | $0.0004457 | $0.0004759 | $0 | $4,641.81 |
| 2019-05-12 | $0.0004759 | $0.0005237 | $0.0004759 | $0.0004879 | $2.30 | $4,759.11 |
| 2019-05-13 | $0.0004879 | $0.0005521 | $0.0004817 | $0.0005486 | $0 | $5,351.38 |
| 2019-05-14 | $0.0005486 | $0.0005731 | $0.0005369 | $0.0005587 | $1.12 | $5,449.61 |
| 2019-05-15 | $0.0005584 | $0.0005763 | $0.0005519 | $0.0005731 | $0.4916 | $5,590.22 |
| 2019-05-16 | $0.0005726 | $0.0005824 | $0.0005383 | $0.0005516 | $3.14 | $5,380.69 |
| 2019-05-17 | $0.0005511 | $0.0005547 | $0.0004912 | $0.0005124 | $2.03 | $4,997.57 |
| 2019-05-18 | $0.0005124 | $0.0005205 | $0.0005058 | $0.0005071 | $0.2903 | $4,945.92 |
| 2019-05-19 | $0.0005072 | $0.0008253 | $0.0005063 | $0.0008197 | $6.34 | $7,994.91 |
| 2019-05-20 | $0.0008197 | $0.0008197 | $0.0007833 | $0.0007922 | $0 | $7,727.31 |
| 2019-05-21 | $0.0007922 | $0.0007922 | $0.0005538 | $0.0005564 | $0.6223 | $5,427.09 |
| 2019-05-22 | $0.0005564 | $0.0005597 | $0.0005314 | $0.0005358 | $9.95 | $5,225.68 |
| 2019-05-23 | $0.0005358 | $0.0007924 | $0.0005311 | $0.0005512 | $8.67 | $5,376.12 |
| 2019-05-24 | $0.0005514 | $0.0005514 | $0.0004682 | $0.0004793 | $1.83 | $4,674.93 |
| 2019-05-25 | $0.0004793 | $0.0004869 | $0.0004772 | $0.0004834 | $14.28 | $4,714.83 |
| 2019-05-26 | $0.0004828 | $0.0005215 | $0.0004747 | $0.0005208 | $1.02 | $5,079.57 |
| 2019-05-27 | $0.0005210 | $0.0005339 | $0.0005198 | $0.0005282 | $0.5413 | $5,151.50 |
| 2019-05-28 | $0.0005279 | $0.0005279 | $0.0005166 | $0.0005234 | $1.89 | $5,105.53 |
| 2019-05-29 | $0.0005234 | $0.0005250 | $0.0005081 | $0.0005197 | $1.39 | $5,068.62 |
| 2019-05-30 | $0.0005197 | $0.0005336 | $0.0004883 | $0.0004970 | $0.1247 | $4,847.74 |
| 2019-05-31 | $0.0004970 | $0.0005141 | $0.0004884 | $0.0005135 | $1.51 | $5,008.16 |