XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0008113 | $0.0008117 | $0.0007899 | $0.0007958 | $0 | $0 |
| 2019-08-02 | $0.0007958 | $0.0007958 | $0.0007958 | $0.0007958 | $0 | $0 |
| 2019-08-03 | $0.0007958 | $0.0008333 | $0.0007958 | $0.0008256 | $107.22 | $0 |
| 2019-08-04 | $0.0008255 | $0.001336 | $0.0006663 | $0.0006718 | $564.16 | $0 |
| 2019-08-05 | $0.0006718 | $0.0007109 | $0.0006718 | $0.0007018 | $0 | $0 |
| 2019-08-06 | $0.0007018 | $0.0007208 | $0.0006748 | $0.0006818 | $229.41 | $0 |
| 2019-08-07 | $0.0006820 | $0.001117 | $0.0006785 | $0.0008807 | $1,557.62 | $0 |
| 2019-08-08 | $0.0008807 | $0.001573 | $0.0006558 | $0.0006627 | $90.86 | $0 |
| 2019-08-09 | $0.0006625 | $0.0009810 | $0.0004004 | $0.0004026 | $125.54 | $0 |
| 2019-08-10 | $0.0004026 | $0.001426 | $0.0004024 | $0.001424 | $9.59 | $0 |
| 2019-08-11 | $0.001424 | $0.001470 | $0.001406 | $0.001467 | $45.36 | $0 |
| 2019-08-12 | $0.001467 | $0.001468 | $0.001441 | $0.001443 | $0 | $0 |
| 2019-08-13 | $0.001443 | $0.001443 | $0.001395 | $0.001417 | $63.32 | $0 |
| 2019-08-14 | $0.001416 | $0.001420 | $0.0005945 | $0.0005953 | $52.38 | $0 |
| 2019-08-15 | $0.0005953 | $0.0006040 | $0.0005682 | $0.0005885 | $0 | $0 |
| 2019-08-16 | $0.0005885 | $0.0006600 | $0.0005885 | $0.0006511 | $129.04 | $0 |
| 2019-08-17 | $0.0006510 | $0.0006548 | $0.0006421 | $0.0006519 | $126.67 | $0 |
| 2019-08-18 | $0.0006525 | $0.0006933 | $0.0006450 | $0.0006883 | $0 | $0 |
| 2019-08-19 | $0.0006883 | $0.0006883 | $0.0006883 | $0.0006883 | $0 | $0 |
| 2019-08-20 | $0.0006883 | $0.0006883 | $0.0006883 | $0.0006883 | $0 | $0 |
| 2019-08-21 | $0.0006883 | $0.0006883 | $0.0006883 | $0.0006883 | $0 | $0 |
| 2019-08-22 | $0.0006883 | $0.001314 | $0.0006883 | $0.001293 | $20.05 | $0 |
| 2019-08-23 | $0.001293 | $0.001296 | $0.0005671 | $0.0005818 | $606.76 | $0 |
| 2019-08-24 | $0.0005821 | $0.001241 | $0.0005767 | $0.001239 | $184.99 | $0 |
| 2019-08-25 | $0.001239 | $0.001240 | $0.0009210 | $0.0009300 | $55.44 | $0 |
| 2019-08-26 | $0.0009305 | $0.0009630 | $0.0009305 | $0.0009464 | $0 | $0 |
| 2019-08-27 | $0.0009464 | $0.0009464 | $0.0009464 | $0.0009464 | $0 | $0 |
| 2019-08-28 | $0.0009464 | $0.0009464 | $0.0009464 | $0.0009464 | $0 | $0 |
| 2019-08-29 | $0.0009464 | $0.0009464 | $0.0005125 | $0.0007563 | $133.68 | $0 |
| 2019-08-30 | $0.0007563 | $0.001017 | $0.0006734 | $0.0006736 | $33.76 | $0 |
| 2019-08-31 | $0.0006735 | $0.0006954 | $0.0006695 | $0.0006909 | $0 | $0 |