ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02892 | $0.03124 | $0.02769 | $0.02842 | $3,585,112 | $0 |
| 2020-03-02 | $0.02843 | $0.03182 | $0.02819 | $0.03131 | $4,441,492 | $0 |
| 2020-03-03 | $0.03129 | $0.03144 | $0.02845 | $0.02957 | $4,292,599 | $0 |
| 2020-03-04 | $0.02961 | $0.03031 | $0.02832 | $0.02999 | $4,132,082 | $0 |
| 2020-03-05 | $0.03003 | $0.03156 | $0.02993 | $0.03043 | $3,172,671 | $0 |
| 2020-03-06 | $0.03045 | $0.03158 | $0.03037 | $0.03150 | $925,841 | $0 |
| 2020-03-07 | $0.03149 | $0.03165 | $0.02800 | $0.02800 | $1,520,660 | $0 |
| 2020-03-08 | $0.02800 | $0.02990 | $0.02637 | $0.02637 | $1,346,386 | $0 |
| 2020-03-09 | $0.02630 | $0.02917 | $0.02426 | $0.02796 | $1,451,302 | $0 |
| 2020-03-10 | $0.02803 | $0.02960 | $0.02418 | $0.02905 | $1,755,614 | $0 |
| 2020-03-11 | $0.02908 | $0.03142 | $0.02441 | $0.02554 | $1,507,349 | $0 |
| 2020-03-12 | $0.02540 | $0.03041 | $0.01537 | $0.01555 | $929,998 | $0 |
| 2020-03-13 | $0.01553 | $0.02885 | $0.01448 | $0.02822 | $1,453,068 | $0 |
| 2020-03-14 | $0.02822 | $0.03161 | $0.02103 | $0.02368 | $1,264,172 | $0 |
| 2020-03-15 | $0.02368 | $0.02589 | $0.01773 | $0.02538 | $1,339,888 | $0 |
| 2020-03-16 | $0.02540 | $0.02541 | $0.01662 | $0.02056 | $831,517 | $0 |
| 2020-03-17 | $0.02054 | $0.02176 | $0.01101 | $0.01274 | $839,028 | $0 |
| 2020-03-18 | $0.01272 | $0.02138 | $0.005965 | $0.01187 | $759,831 | $0 |
| 2020-03-19 | $0.01187 | $0.01308 | $0.006464 | $0.01141 | $672,550 | $0 |
| 2020-03-20 | $0.01146 | $0.01215 | $0.009842 | $0.01065 | $398,799 | $0 |
| 2020-03-21 | $0.01065 | $0.01088 | $0.009836 | $0.01018 | $222,204 | $0 |
| 2020-03-22 | $0.01007 | $0.01081 | $0.007197 | $0.008803 | $434,580 | $0 |
| 2020-03-23 | $0.008803 | $0.009992 | $0.006537 | $0.007993 | $362,601 | $0 |
| 2020-03-24 | $0.008019 | $0.01053 | $0.006081 | $0.009263 | $595,397 | $0 |
| 2020-03-25 | $0.009271 | $0.009618 | $0.007024 | $0.008643 | $290,993 | $0 |
| 2020-03-26 | $0.008643 | $0.008682 | $0.005857 | $0.005966 | $308,356 | $0 |
| 2020-03-27 | $0.005950 | $0.006849 | $0.004867 | $0.006497 | $321,719 | $0 |
| 2020-03-28 | $0.006492 | $0.006843 | $0.006319 | $0.006574 | $113,917 | $0 |
| 2020-03-29 | $0.006560 | $0.006750 | $0.006348 | $0.006360 | $272,745 | $0 |
| 2020-03-30 | $0.006337 | $0.006608 | $0.003172 | $0.005092 | $264,273 | $0 |
| 2020-03-31 | $0.005081 | $0.005709 | $0.005059 | $0.005253 | $305,920 | $0 |