xscoin XSC
Xếp hạng #?
08:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3303 | $0.3497 | $0.3267 | $0.3394 | $16,120.38 | $0 |
| 2020-09-02 | $0.3392 | $0.3466 | $0.3177 | $0.3236 | $16,129.42 | $0 |
| 2020-09-03 | $0.3235 | $0.3322 | $0.2852 | $0.2958 | $14,599.72 | $0 |
| 2020-09-04 | $0.2883 | $0.3074 | $0.2858 | $0.2977 | $14,847.77 | $0 |
| 2020-09-05 | $0.2962 | $0.3118 | $0.2877 | $0.2983 | $14,737.61 | $0 |
| 2020-09-06 | $0.2983 | $0.3182 | $0.2931 | $0.3062 | $15,673.45 | $0 |
| 2020-09-07 | $0.3062 | $0.3194 | $0.2963 | $0.3139 | $15,931.50 | $0 |
| 2020-09-08 | $0.3145 | $0.3572 | $0.3038 | $0.3557 | $32,182.15 | $0 |
| 2020-09-09 | $0.3522 | $0.3630 | $0.3427 | $0.3504 | $25,324.30 | $0 |
| 2020-09-10 | $0.3504 | $0.3667 | $0.3504 | $0.3624 | $9,616.72 | $0 |
| 2020-09-11 | $0.3625 | $0.3654 | $0.3496 | $0.3596 | $21,064.47 | $0 |
| 2020-09-12 | $0.3601 | $0.3677 | $0.3530 | $0.3649 | $18,043.67 | $0 |
| 2020-09-13 | $0.3649 | $0.3713 | $0.3506 | $0.3571 | $23,226.10 | $0 |
| 2020-09-14 | $0.3564 | $0.3783 | $0.3563 | $0.3759 | $11,251.03 | $0 |
| 2020-09-15 | $0.3759 | $0.3848 | $0.3747 | $0.3799 | $17,747.58 | $0 |
| 2020-09-16 | $0.3799 | $0.3847 | $0.3762 | $0.3835 | $0 | $0 |
| 2020-09-17 | $0.3835 | $0.3893 | $0.3687 | $0.3834 | $17,747.97 | $0 |
| 2020-09-18 | $0.3834 | $0.3900 | $0.3713 | $0.3853 | $19,582.80 | $0 |
| 2020-09-19 | $0.3854 | $0.3947 | $0.3732 | $0.3879 | $10,636.57 | $0 |
| 2020-09-20 | $0.3879 | $0.3904 | $0.3708 | $0.3781 | $9,703.61 | $0 |
| 2020-09-21 | $0.3816 | $0.3901 | $0.2940 | $0.3330 | $18,234.14 | $0 |
| 2020-09-22 | $0.3367 | $0.3732 | $0.2932 | $0.3692 | $25,251.90 | $0 |
| 2020-09-23 | $0.3677 | $0.3724 | $0.3052 | $0.3610 | $21,972.99 | $0 |
| 2020-09-24 | $0.3603 | $0.3797 | $0.3598 | $0.3786 | $10,167.18 | $0 |
| 2020-09-25 | $0.3786 | $0.3801 | $0.3711 | $0.3749 | $10,142.04 | $0 |
| 2020-09-26 | $0.3754 | $0.3799 | $0.3742 | $0.3786 | $10,130.41 | $0 |
| 2020-09-27 | $0.3786 | $0.3805 | $0.3741 | $0.3795 | $0 | $0 |
| 2020-09-28 | $0.3795 | $0.3857 | $0.3748 | $0.3750 | $20,018.86 | $0 |
| 2020-09-29 | $0.3749 | $0.3817 | $0.3743 | $0.3812 | $14,949.34 | $0 |
| 2020-09-30 | $0.3812 | $0.3939 | $0.3746 | $0.3881 | $20,424.50 | $0 |