Xchange XCG
Xếp hạng #?
10:33:10 01/09/2020
Xchange (XCG)
Không theo dõi
Lịch sử giá Xchange (XCG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001125 | $0.0001125 | $0.0001006 | $0.0001056 | $0.2699 | $1,029.84 |
| 2019-07-02 | $0.0001056 | $0.0001090 | $0.00009702 | $0.0001081 | $0.1233 | $1,054.75 |
| 2019-07-03 | $0.0001081 | $0.0001082 | $0.0001081 | $0.0001082 | $0 | $1,054.88 |
| 2019-07-04 | $0.0001082 | $0.0001082 | $0.0001082 | $0.0001082 | $0 | $1,054.88 |
| 2019-07-05 | $0.0001082 | $0.0001082 | $0.0001082 | $0.0001082 | $0 | $1,054.88 |
| 2019-07-06 | $0.0001082 | $0.0001122 | $0.0001082 | $0.0001120 | $0.1689 | $1,092.48 |
| 2019-07-07 | $0.0001120 | $0.0001154 | $0.0001114 | $0.0001145 | $0.3200 | $1,116.36 |
| 2019-07-08 | $0.0001145 | $0.0001148 | $0.0001138 | $0.0001145 | $0 | $1,116.35 |
| 2019-07-09 | $0.0001145 | $0.0002523 | $0.0001145 | $0.0002512 | $0.4524 | $2,450.36 |
| 2019-07-10 | $0.0002512 | $0.0002628 | $0.0002428 | $0.0002459 | $0 | $2,398.88 |
| 2019-07-11 | $0.0002459 | $0.0002459 | $0.0002459 | $0.0002459 | $0 | $2,398.88 |
| 2019-07-12 | $0.0002459 | $0.0002459 | $0.0002459 | $0.0002459 | $0 | $2,398.88 |
| 2019-07-13 | $0.0002459 | $0.0002459 | $0.0002459 | $0.0002459 | $0 | $2,398.88 |
| 2019-07-14 | $0.0002459 | $0.0002459 | $0.0001020 | $0.0001023 | $1.02 | $998.25 |
| 2019-07-15 | $0.0001024 | $0.0001091 | $0.00009964 | $0.0001091 | $0 | $1,064.10 |
| 2019-07-16 | $0.0001091 | $0.0001091 | $0.00009412 | $0.00009454 | $0.2015 | $922.14 |
| 2019-07-17 | $0.00009435 | $0.00009965 | $0.00009115 | $0.00009848 | $0 | $960.53 |
| 2019-07-18 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-19 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-20 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-21 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-22 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-23 | $0.00009848 | $0.00009848 | $0.00009848 | $0.00009848 | $0 | $960.53 |
| 2019-07-24 | $0.00009848 | $0.0001968 | $0.00009848 | $0.0001961 | $2.09 | $1,912.97 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001953 | $0.0001979 | $0.8410 | $1,930.56 |
| 2019-07-26 | $0.0001979 | $0.0001981 | $0.0001944 | $0.0001949 | $0 | $1,901.32 |
| 2019-07-27 | $0.0001949 | $0.0005691 | $0.0001890 | $0.0005685 | $66.16 | $5,544.98 |
| 2019-07-28 | $0.0005685 | $0.0009579 | $0.0002843 | $0.0009532 | $11.26 | $9,297.18 |
| 2019-07-29 | $0.0009534 | $0.0009681 | $0.0009471 | $0.0009522 | $1.90 | $9,287.47 |
| 2019-07-30 | $0.0009522 | $0.0009703 | $0.0009429 | $0.0009594 | $2.40 | $9,357.73 |
| 2019-07-31 | $0.0009591 | $0.0009770 | $0.0009591 | $0.0009739 | $0 | $9,499.04 |