ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01714 | $0.03636 | $0.01522 | $0.03138 | $2,669,790 | $0 |
| 2020-02-02 | $0.03132 | $0.03666 | $0.02410 | $0.02759 | $2,748,013 | $0 |
| 2020-02-03 | $0.02759 | $0.02908 | $0.02323 | $0.02382 | $1,749,879 | $0 |
| 2020-02-04 | $0.02388 | $0.02563 | $0.02388 | $0.02547 | $1,394,208 | $0 |
| 2020-02-05 | $0.02551 | $0.02665 | $0.02045 | $0.02069 | $1,381,809 | $0 |
| 2020-02-06 | $0.02069 | $0.03196 | $0.02047 | $0.03026 | $3,209,836 | $0 |
| 2020-02-07 | $0.03026 | $0.03088 | $0.02243 | $0.02690 | $2,663,711 | $0 |
| 2020-02-08 | $0.02691 | $0.03094 | $0.02135 | $0.02619 | $3,499,087 | $0 |
| 2020-02-09 | $0.02615 | $0.03024 | $0.02404 | $0.02815 | $3,246,978 | $0 |
| 2020-02-10 | $0.02821 | $0.03178 | $0.02446 | $0.02962 | $3,588,735 | $0 |
| 2020-02-11 | $0.02965 | $0.03146 | $0.02581 | $0.02910 | $3,913,976 | $0 |
| 2020-02-12 | $0.02910 | $0.03248 | $0.02910 | $0.03090 | $3,729,094 | $0 |
| 2020-02-13 | $0.03090 | $0.03244 | $0.02964 | $0.03022 | $3,196,144 | $0 |
| 2020-02-14 | $0.03024 | $0.03306 | $0.02957 | $0.03297 | $2,694,070 | $0 |
| 2020-02-15 | $0.03297 | $0.03329 | $0.03044 | $0.03066 | $2,206,137 | $0 |
| 2020-02-16 | $0.03069 | $0.03161 | $0.02870 | $0.03084 | $2,915,416 | $0 |
| 2020-02-17 | $0.03078 | $0.03078 | $0.02846 | $0.03057 | $3,477,380 | $0 |
| 2020-02-18 | $0.03058 | $0.03173 | $0.02928 | $0.03097 | $2,615,555 | $0 |
| 2020-02-19 | $0.03098 | $0.03098 | $0.02770 | $0.02815 | $3,658,397 | $0 |
| 2020-02-20 | $0.02789 | $0.03064 | $0.02733 | $0.02915 | $3,771,652 | $0 |
| 2020-02-21 | $0.02909 | $0.03066 | $0.02813 | $0.02980 | $4,544,090 | $0 |
| 2020-02-22 | $0.02983 | $0.03088 | $0.02915 | $0.03065 | $2,737,237 | $0 |
| 2020-02-23 | $0.03065 | $0.03160 | $0.03001 | $0.03160 | $3,430,001 | $0 |
| 2020-02-24 | $0.03162 | $0.03180 | $0.02883 | $0.02924 | $3,320,934 | $0 |
| 2020-02-25 | $0.02923 | $0.03054 | $0.02777 | $0.03002 | $4,393,937 | $0 |
| 2020-02-26 | $0.02999 | $0.03924 | $0.02719 | $0.03839 | $5,364,409 | $0 |
| 2020-02-27 | $0.03839 | $0.03839 | $0.02552 | $0.02841 | $4,981,363 | $0 |
| 2020-02-28 | $0.02834 | $0.03203 | $0.02785 | $0.03165 | $4,638,152 | $0 |
| 2020-02-29 | $0.03172 | $0.03251 | $0.02702 | $0.02887 | $3,190,219 | $0 |