Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005134 | $0.0005161 | $0.0005079 | $0.0005131 | $0.1948 | $5,005.15 |
| 2019-06-02 | $0.0005131 | $0.0005277 | $0.0003468 | $0.0003492 | $5.57 | $3,405.86 |
| 2019-06-03 | $0.0003492 | $0.0004289 | $0.0003366 | $0.0004086 | $0.2730 | $3,985.76 |
| 2019-06-04 | $0.0004081 | $0.0004081 | $0.0003000 | $0.0003074 | $0.7290 | $2,998.28 |
| 2019-06-05 | $0.0003074 | $0.0003157 | $0.0003049 | $0.0003116 | $0.8432 | $3,039.10 |
| 2019-06-06 | $0.0003116 | $0.0003172 | $0.0003007 | $0.0003121 | $0.4685 | $3,044.14 |
| 2019-06-07 | $0.0003121 | $0.0003250 | $0.0003106 | $0.0003205 | $0.2032 | $3,126.01 |
| 2019-06-08 | $0.0003204 | $0.0003226 | $0.0003122 | $0.0003169 | $0.3973 | $3,090.83 |
| 2019-06-09 | $0.0003169 | $0.0003184 | $0.0003082 | $0.0003097 | $0 | $3,020.52 |
| 2019-06-10 | $0.0003097 | $0.0003213 | $0.0003044 | $0.0003197 | $0.6301 | $3,117.94 |
| 2019-06-11 | $0.0003200 | $0.0003211 | $0.0003099 | $0.0003159 | $0.3687 | $3,081.58 |
| 2019-06-12 | $0.0003166 | $0.0003257 | $0.0003134 | $0.0003250 | $0.6567 | $3,169.55 |
| 2019-06-13 | $0.0003252 | $0.0003321 | $0.0003227 | $0.0003288 | $0.8896 | $3,206.97 |
| 2019-06-14 | $0.0003291 | $0.0003447 | $0.0003267 | $0.0003441 | $0 | $3,355.86 |
| 2019-06-15 | $0.0003441 | $0.0003441 | $0.0003441 | $0.0003441 | $0 | $3,355.86 |
| 2019-06-16 | $0.0003441 | $0.0003441 | $0.0003441 | $0.0003441 | $0 | $3,355.86 |
| 2019-06-17 | $0.0003441 | $0.0003441 | $0.0003441 | $0.0003441 | $0 | $3,355.86 |
| 2019-06-18 | $0.0003441 | $0.0003441 | $0.0001797 | $0.0001812 | $1.72 | $1,767.84 |
| 2019-06-19 | $0.0001814 | $0.0001857 | $0.0001812 | $0.0001854 | $0.5532 | $1,808.54 |
| 2019-06-20 | $0.0001854 | $0.0007668 | $0.0001844 | $0.0007610 | $6.01 | $7,422.38 |
| 2019-06-21 | $0.0007615 | $0.0007885 | $0.0007614 | $0.0007873 | $0 | $7,678.90 |
| 2019-06-22 | $0.0007873 | $0.0007873 | $0.0007873 | $0.0007873 | $0 | $7,678.90 |
| 2019-06-23 | $0.0007873 | $0.0007873 | $0.0007873 | $0.0007873 | $0 | $7,678.90 |
| 2019-06-24 | $0.0007873 | $0.0007873 | $0.0002146 | $0.0002202 | $0.2497 | $2,147.87 |
| 2019-06-25 | $0.0002202 | $0.0002261 | $0.0002200 | $0.0002259 | $0 | $2,203.29 |
| 2019-06-26 | $0.0002259 | $0.0002259 | $0.0002259 | $0.0002259 | $0 | $2,203.29 |
| 2019-06-27 | $0.0002259 | $0.0002259 | $0.0002259 | $0.0002259 | $0 | $2,203.29 |
| 2019-06-28 | $0.0002259 | $0.0002259 | $0.0002259 | $0.0002259 | $0 | $2,203.29 |
| 2019-06-29 | $0.0002259 | $0.0002259 | $0.0001186 | $0.0001193 | $0.9308 | $1,163.92 |
| 2019-06-30 | $0.0001192 | $0.0001217 | $0.0001091 | $0.0001125 | $0 | $1,097.43 |