xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001589 | $0.0001758 | $0.0001458 | $0.0001498 | $1,413.35 | $0 |
| 2020-05-02 | $0.0001521 | $0.0001678 | $0.0001389 | $0.0001486 | $1,514.59 | $0 |
| 2020-05-03 | $0.0001486 | $0.0001622 | $0.0001360 | $0.0001519 | $1,436.46 | $0 |
| 2020-05-04 | $0.0001518 | $0.0001543 | $0.0001227 | $0.0001354 | $1,260.52 | $0 |
| 2020-05-05 | $0.0001353 | $0.0001453 | $0.0001028 | $0.0001178 | $1,165.95 | $0 |
| 2020-05-06 | $0.0001179 | $0.0001248 | $0.0001027 | $0.0001041 | $1,014.88 | $0 |
| 2020-05-07 | $0.0001041 | $0.0001261 | $0.0001026 | $0.0001104 | $993.68 | $0 |
| 2020-05-08 | $0.0001104 | $0.0001271 | $0.0001052 | $0.0001151 | $1,143.78 | $0 |
| 2020-05-09 | $0.0001150 | $0.0001258 | $0.0001053 | $0.0001248 | $1,284.03 | $0 |
| 2020-05-10 | $0.0001248 | $0.0001248 | $0.00009243 | $0.00009626 | $933.13 | $0 |
| 2020-05-11 | $0.00009617 | $0.0001117 | $0.00007516 | $0.00009290 | $906.32 | $0 |
| 2020-05-12 | $0.00009296 | $0.0001006 | $0.00004729 | $0.00005867 | $361.38 | $0 |
| 2020-05-13 | $0.00005868 | $0.0001176 | $0.00005864 | $0.0001096 | $128.97 | $0 |
| 2020-05-14 | $0.0001096 | $0.0001199 | $0.00009606 | $0.0001157 | $946.94 | $0 |
| 2020-05-15 | $0.0001157 | $0.0001158 | $0.00009300 | $0.0001037 | $1,107.07 | $0 |
| 2020-05-16 | $0.0001096 | $0.0001154 | $0.00009555 | $0.0001043 | $870.60 | $0 |
| 2020-05-17 | $0.0001043 | $0.0001192 | $0.00009608 | $0.0001077 | $981.11 | $0 |
| 2020-05-18 | $0.0001077 | $0.0001231 | $0.00009954 | $0.0001201 | $1,220.32 | $0 |
| 2020-05-19 | $0.0001202 | $0.0001222 | $0.0001010 | $0.0001088 | $1,074.88 | $0 |
| 2020-05-20 | $0.0001089 | $0.0001223 | $0.0001001 | $0.0001156 | $1,187.49 | $0 |
| 2020-05-21 | $0.0001156 | $0.0001206 | $0.00009450 | $0.0001039 | $968.43 | $0 |
| 2020-05-22 | $0.0001039 | $0.0001161 | $0.00008131 | $0.00008909 | $842.35 | $0 |
| 2020-05-23 | $0.00008910 | $0.0001030 | $0.00008229 | $0.00009391 | $950.43 | $0 |
| 2020-05-24 | $0.00009392 | $0.0001032 | $0.00008174 | $0.00008503 | $886.52 | $0 |
| 2020-05-25 | $0.00008498 | $0.0001011 | $0.00008070 | $0.00008623 | $803.95 | $0 |
| 2020-05-26 | $0.00008624 | $0.0001007 | $0.00007616 | $0.00009287 | $1,013.45 | $0 |
| 2020-05-27 | $0.00009287 | $0.00009821 | $0.00007687 | $0.00009821 | $809.10 | $0 |
| 2020-05-28 | $0.00009824 | $0.0001006 | $0.00007846 | $0.00009451 | $900.40 | $0 |
| 2020-05-29 | $0.00009457 | $0.0001049 | $0.00008319 | $0.00009490 | $931.47 | $0 |
| 2020-05-30 | $0.00009491 | $0.0001140 | $0.00008319 | $0.00009694 | $840.96 | $0 |
| 2020-05-31 | $0.00009695 | $0.0001125 | $0.00008829 | $0.0001062 | $884.95 | $0 |