Xtake XTK
Xếp hạng #?
10:18:07 23/10/2020
Xtake (XTK)
Không theo dõi
Lịch sử giá Xtake (XTK) 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 | $0.002043 | $0.002843 | $0.001982 | $0.002821 | $123,805 | $0 |
| 2020-09-02 | $0.002811 | $0.002909 | $0.001994 | $0.001996 | $66,434.95 | $0 |
| 2020-09-03 | $0.002006 | $0.002013 | $0.001662 | $0.001766 | $57,516.12 | $0 |
| 2020-09-04 | $0.001771 | $0.001918 | $0.001747 | $0.001846 | $13,324.97 | $0 |
| 2020-09-05 | $0.001847 | $0.001853 | $0.001418 | $0.001454 | $6,905.52 | $0 |
| 2020-09-06 | $0.001452 | $0.001604 | $0.001360 | $0.001595 | $30,658.43 | $0 |
| 2020-09-07 | $0.001595 | $0.001683 | $0.001470 | $0.001482 | $16,746.12 | $0 |
| 2020-09-08 | $0.001482 | $0.001494 | $0.001301 | $0.001319 | $1,526.75 | $0 |
| 2020-09-09 | $0.001319 | $0.001409 | $0.001268 | $0.001394 | $15,106.86 | $0 |
| 2020-09-10 | $0.001394 | $0.001562 | $0.001391 | $0.001537 | $2,736.62 | $0 |
| 2020-09-11 | $0.001538 | $0.001546 | $0.001473 | $0.001493 | $2,734.04 | $0 |
| 2020-09-12 | $0.001493 | $0.001521 | $0.001465 | $0.001521 | $3,903.37 | $0 |
| 2020-09-13 | $0.001521 | $0.001527 | $0.001005 | $0.001099 | $88,000.02 | $0 |
| 2020-09-14 | $0.001100 | $0.001350 | $0.001082 | $0.001294 | $9,920.32 | $0 |
| 2020-09-15 | $0.001294 | $0.001299 | $0.001206 | $0.001215 | $6,338.31 | $0 |
| 2020-09-16 | $0.001214 | $0.001214 | $0.001132 | $0.001133 | $4,201.76 | $0 |
| 2020-09-17 | $0.001133 | $0.001168 | $0.001076 | $0.001086 | $9,847.19 | $0 |
| 2020-09-18 | $0.001084 | $0.001331 | $0.0009568 | $0.001050 | $7,084.15 | $0 |
| 2020-09-19 | $0.001050 | $0.001065 | $0.0009345 | $0.0009476 | $5,455.77 | $0 |
| 2020-09-20 | $0.0009486 | $0.0009486 | $0.0008729 | $0.0008776 | $2,928.53 | $0 |
| 2020-09-21 | $0.0008776 | $0.0008859 | $0.0007969 | $0.0008012 | $599.90 | $0 |
| 2020-09-22 | $0.0008001 | $0.0008252 | $0.0007901 | $0.0008203 | $2,750.88 | $0 |
| 2020-09-23 | $0.0008157 | $0.0008344 | $0.0007971 | $0.0008118 | $3,921.08 | $0 |
| 2020-09-24 | $0.0008118 | $0.0008773 | $0.0008096 | $0.0008765 | $1,380.90 | $0 |
| 2020-09-25 | $0.0008765 | $0.0009933 | $0.0008620 | $0.0009884 | $11,691.98 | $0 |
| 2020-09-26 | $0.0009884 | $0.001109 | $0.0009866 | $0.001108 | $458.55 | $0 |
| 2020-09-27 | $0.001108 | $0.001122 | $0.001100 | $0.001110 | $561.19 | $0 |
| 2020-09-28 | $0.001110 | $0.001117 | $0.001104 | $0.001105 | $565.21 | $0 |
| 2020-09-29 | $0.001105 | $0.001105 | $0.001065 | $0.001074 | $2,125.61 | $0 |
| 2020-09-30 | $0.001074 | $0.001075 | $0.001051 | $0.001062 | $0 | $0 |