xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001063 | $0.0001128 | $0.00008843 | $0.00009617 | $944.07 | $0 |
| 2020-06-02 | $0.00009630 | $0.0001184 | $0.00008882 | $0.00009963 | $1,003.94 | $0 |
| 2020-06-03 | $0.00009963 | $0.0001141 | $0.00008979 | $0.0001049 | $1,068.74 | $0 |
| 2020-06-04 | $0.0001050 | $0.0001153 | $0.00009029 | $0.00009533 | $891.37 | $0 |
| 2020-06-05 | $0.00009533 | $0.0001159 | $0.00009162 | $0.00009650 | $901.02 | $0 |
| 2020-06-06 | $0.00009653 | $0.0001147 | $0.00009130 | $0.00009436 | $917.67 | $0 |
| 2020-06-07 | $0.00009436 | $0.0001152 | $0.00008980 | $0.0001054 | $1,027.42 | $0 |
| 2020-06-08 | $0.0001054 | $0.0001151 | $0.00009196 | $0.00009855 | $1,080.68 | $0 |
| 2020-06-09 | $0.00009848 | $0.0001154 | $0.00009211 | $0.0001126 | $1,032.10 | $0 |
| 2020-06-10 | $0.0001126 | $0.0001168 | $0.00009250 | $0.00009653 | $916.83 | $0 |
| 2020-06-11 | $0.00009653 | $0.0001175 | $0.00008753 | $0.00008808 | $828.99 | $0 |
| 2020-06-12 | $0.00008804 | $0.0001119 | $0.00008727 | $0.0001021 | $985.13 | $0 |
| 2020-06-13 | $0.0001021 | $0.0001124 | $0.00008973 | $0.0001052 | $902.13 | $0 |
| 2020-06-14 | $0.00009081 | $0.0001123 | $0.00008926 | $0.0001101 | $1,096.92 | $0 |
| 2020-06-15 | $0.0001100 | $0.0001101 | $0.00008411 | $0.00008968 | $888.38 | $0 |
| 2020-06-16 | $0.00008967 | $0.0001111 | $0.00008792 | $0.0001055 | $965.24 | $0 |
| 2020-06-17 | $0.0001055 | $0.0001106 | $0.00005368 | $0.00009787 | $966.05 | $0 |
| 2020-06-18 | $0.00009781 | $0.0001099 | $0.00004819 | $0.00005107 | $521.45 | $0 |
| 2020-06-19 | $0.00005103 | $0.00006964 | $0.00004763 | $0.00005451 | $460.57 | $0 |
| 2020-06-20 | $0.00005448 | $0.00006943 | $0.00005059 | $0.00005959 | $445.74 | $0 |
| 2020-06-21 | $0.00005960 | $0.00006969 | $0.00005493 | $0.00006410 | $553.05 | $0 |
| 2020-06-22 | $0.00006412 | $0.00007313 | $0.00006412 | $0.00007274 | $528.85 | $0 |
| 2020-06-23 | $0.00007276 | $0.0001124 | $0.00006744 | $0.0001123 | $778.75 | $0 |
| 2020-06-24 | $0.0001123 | $0.0001142 | $0.00008381 | $0.00008488 | $348.49 | $0 |
| 2020-06-25 | $0.00008486 | $0.00008498 | $0.00008288 | $0.00008383 | $0 | $0 |
| 2020-06-26 | $0.00008383 | $0.00008383 | $0.00008383 | $0.00008383 | $0 | $0 |
| 2020-06-27 | $0.00008383 | $0.00008383 | $0.00008383 | $0.00008383 | $0 | $0 |
| 2020-06-28 | $0.00008383 | $0.00008383 | $0.00008383 | $0.00008383 | $0 | $0 |
| 2020-06-29 | $0.00008383 | $0.00008383 | $0.00008383 | $0.00008383 | $0 | $0 |
| 2020-06-30 | $0.00008383 | $0.00008383 | $0.00004945 | $0.00006563 | $350.06 | $0 |