ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005253 | $0.005321 | $0.004688 | $0.004936 | $259,018 | $0 |
| 2020-04-02 | $0.004911 | $0.005684 | $0.004898 | $0.005284 | $330,985 | $0 |
| 2020-04-03 | $0.005293 | $0.005662 | $0.005167 | $0.005264 | $151,023 | $0 |
| 2020-04-04 | $0.005269 | $0.005472 | $0.005202 | $0.005419 | $164,727 | $0 |
| 2020-04-05 | $0.005414 | $0.005446 | $0.005298 | $0.005354 | $45,073.32 | $0 |
| 2020-04-06 | $0.005352 | $0.006313 | $0.005352 | $0.006313 | $37,136.63 | $3,798,075 |
| 2020-04-07 | $0.006310 | $0.006533 | $0.006150 | $0.006166 | $677,668 | $3,709,371 |
| 2020-04-08 | $0.006199 | $0.006752 | $0.006155 | $0.006673 | $1,824,522 | $4,014,651 |
| 2020-04-09 | $0.006680 | $0.006756 | $0.006558 | $0.006687 | $1,050,581 | $4,022,683 |
| 2020-04-10 | $0.006685 | $0.006691 | $0.006000 | $0.006169 | $777,912 | $3,711,050 |
| 2020-04-11 | $0.006169 | $0.006284 | $0.006037 | $0.006152 | $985,519 | $3,701,074 |
| 2020-04-12 | $0.006159 | $0.006435 | $0.006089 | $0.006288 | $630,835 | $3,782,770 |
| 2020-04-13 | $0.006297 | $0.01010 | $0.005950 | $0.008418 | $1,439,624 | $5,064,058 |
| 2020-04-14 | $0.008418 | $0.01072 | $0.008391 | $0.008788 | $28,984,857 | $5,286,463 |
| 2020-04-15 | $0.008790 | $0.01298 | $0.008644 | $0.01274 | $48,256,403 | $7,664,059 |
| 2020-04-16 | $0.01281 | $0.03106 | $0.009199 | $0.01383 | $41,845,996 | $8,317,081 |
| 2020-04-17 | $0.01378 | $0.01387 | $0.01182 | $0.01227 | $17,097,400 | $7,380,056 |
| 2020-04-18 | $0.01227 | $0.01358 | $0.01215 | $0.01351 | $6,491,572 | $8,126,169 |
| 2020-04-19 | $0.01351 | $0.01361 | $0.01285 | $0.01313 | $1,917,251 | $7,898,580 |
| 2020-04-20 | $0.01313 | $0.02131 | $0.01307 | $0.01390 | $5,673,231 | $8,364,471 |
| 2020-04-21 | $0.01389 | $0.02040 | $0.01375 | $0.01644 | $8,492,268 | $9,889,690 |
| 2020-04-22 | $0.01643 | $0.01751 | $0.01631 | $0.01737 | $7,286,506 | $10,452,569 |
| 2020-04-23 | $0.01733 | $0.01771 | $0.01483 | $0.01496 | $6,947,647 | $8,997,244 |
| 2020-04-24 | $0.01497 | $0.01531 | $0.01356 | $0.01367 | $9,525,089 | $8,222,685 |
| 2020-04-25 | $0.01366 | $0.01425 | $0.01358 | $0.01409 | $1,964,927 | $8,474,505 |
| 2020-04-26 | $0.01408 | $0.01530 | $0.01402 | $0.01421 | $8,077,969 | $8,551,073 |
| 2020-04-27 | $0.01421 | $0.01528 | $0.01396 | $0.01431 | $10,163,988 | $8,609,225 |
| 2020-04-28 | $0.01430 | $0.01440 | $0.01403 | $0.01435 | $10,291,564 | $8,629,840 |
| 2020-04-29 | $0.01438 | $0.02871 | $0.01418 | $0.02602 | $14,976,880 | $15,654,598 |
| 2020-04-30 | $0.02603 | $0.02733 | $0.02117 | $0.02118 | $7,538,056 | $12,738,863 |