ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02118 | $0.02574 | $0.02118 | $0.02526 | $18,001,466 | $15,195,403 |
| 2020-05-02 | $0.02350 | $0.02485 | $0.02173 | $0.02207 | $11,760,541 | $13,275,386 |
| 2020-05-03 | $0.02206 | $0.02243 | $0.02134 | $0.02164 | $3,023,037 | $13,018,554 |
| 2020-05-04 | $0.02164 | $0.02223 | $0.02069 | $0.02082 | $14,822,646 | $12,522,578 |
| 2020-05-05 | $0.02080 | $0.02158 | $0.02052 | $0.02077 | $11,908,412 | $12,495,964 |
| 2020-05-06 | $0.02079 | $0.03596 | $0.02060 | $0.02480 | $20,996,333 | $14,918,776 |
| 2020-05-07 | $0.02480 | $0.1677 | $0.02423 | $0.08282 | $105,167 | $49,822,495 |
| 2020-05-08 | $0.08282 | $0.6626 | $0.08265 | $0.4382 | $105,818 | $263,644,388 |
| 2020-05-09 | $0.4381 | $0.5600 | $0.2148 | $0.2153 | $28.73 | $129,492,423 |
| 2020-05-10 | $0.2153 | $0.2967 | $0.1924 | $0.2831 | $286.85 | $170,315,697 |
| 2020-05-11 | $0.2829 | $0.2870 | $0.2709 | $0.2785 | $1,023.44 | $167,552,419 |
| 2020-05-12 | $0.2787 | $0.3493 | $0.1817 | $0.3479 | $239.31 | $209,292,094 |
| 2020-05-13 | $0.3479 | $1.17 | $0.3479 | $1.16 | $29,162.16 | $700,131,698 |
| 2020-05-14 | $1.16 | $1.26 | $0.7466 | $1.19 | $801.06 | $713,396,078 |
| 2020-05-15 | $1.19 | $1.19 | $0.02150 | $0.02476 | $2,315.17 | $14,897,924 |
| 2020-05-16 | $0.02476 | $0.2015 | $0.02463 | $0.1813 | $6.12 | $109,075,471 |
| 2020-05-17 | $0.1813 | $0.1829 | $0.03336 | $0.03346 | $23.47 | $20,129,887 |
| 2020-05-18 | $0.03346 | $0.08636 | $0.03345 | $0.05553 | $34.18 | $33,408,631 |
| 2020-05-19 | $0.05556 | $0.05556 | $0.03147 | $0.04843 | $29.70 | $29,134,319 |
| 2020-05-20 | $0.04845 | $0.09732 | $0.03249 | $0.09520 | $65.69 | $57,270,509 |
| 2020-05-21 | $0.09520 | $0.09555 | $0.08857 | $0.09066 | $0 | $54,540,619 |
| 2020-05-22 | $0.09066 | $0.09066 | $0.02448 | $0.02534 | $392.49 | $15,241,323 |
| 2020-05-23 | $0.02534 | $0.2351 | $0.02452 | $0.1767 | $1,170.37 | $106,287,417 |
| 2020-05-24 | $0.1770 | $0.1894 | $0.02435 | $0.02521 | $230.85 | $15,166,442 |
| 2020-05-25 | $0.02520 | $0.02579 | $0.02496 | $0.02540 | $10.81 | $15,283,216 |
| 2020-05-26 | $0.02541 | $0.02598 | $0.02450 | $0.02579 | $69.26 | $15,514,499 |
| 2020-05-27 | $0.02579 | $0.02693 | $0.02542 | $0.02693 | $29.22 | $16,203,560 |
| 2020-05-28 | $0.02694 | $0.02761 | $0.02692 | $0.02760 | $0 | $16,605,179 |
| 2020-05-29 | $0.02760 | $0.02760 | $0.02760 | $0.02760 | $0 | $16,605,179 |
| 2020-05-30 | $0.02760 | $0.02760 | $0.02760 | $0.02760 | $0 | $16,605,179 |
| 2020-05-31 | $0.02760 | $0.02760 | $0.02083 | $0.02093 | $12.56 | $12,593,151 |