ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02093 | $0.1768 | $0.02088 | $0.1333 | $253.29 | $80,170,250 |
| 2020-06-02 | $0.1335 | $0.2105 | $0.1172 | $0.2102 | $54.94 | $126,476,322 |
| 2020-06-03 | $0.2102 | $0.4387 | $0.2098 | $0.4333 | $149.32 | $260,666,383 |
| 2020-06-04 | $0.4336 | $0.7944 | $0.2675 | $0.7899 | $673.22 | $475,214,284 |
| 2020-06-05 | $0.7899 | $0.8992 | $0.4766 | $0.5272 | $33.07 | $317,169,495 |
| 2020-06-06 | $0.5275 | $0.5307 | $0.4548 | $0.4653 | $31.54 | $279,945,209 |
| 2020-06-07 | $0.4653 | $0.5762 | $0.4555 | $0.5741 | $0 | $345,365,344 |
| 2020-06-08 | $0.5741 | $0.5741 | $0.3250 | $0.3292 | $6.68 | $198,016,266 |
| 2020-06-09 | $0.3291 | $0.3315 | $0.09666 | $0.09804 | $58.82 | $58,980,582 |
| 2020-06-10 | $0.09805 | $0.09820 | $0.09752 | $0.09757 | $0 | $58,698,290 |
| 2020-06-11 | $0.09757 | $0.09757 | $0.09757 | $0.09757 | $0 | $58,698,290 |
| 2020-06-12 | $0.09757 | $0.6897 | $0.09757 | $0.5275 | $34.21 | $317,325,529 |
| 2020-06-13 | $0.5275 | $0.5290 | $0.4509 | $0.4733 | $54.43 | $284,718,936 |
| 2020-06-14 | $0.4732 | $0.4735 | $0.2353 | $0.2365 | $0.8230 | $142,258,211 |
| 2020-06-15 | $0.2365 | $0.2365 | $0.2235 | $0.2315 | $0 | $139,278,315 |
| 2020-06-16 | $0.2315 | $0.2315 | $0.09480 | $0.09571 | $57.43 | $57,580,408 |
| 2020-06-17 | $0.09572 | $0.09577 | $0.09484 | $0.09537 | $0 | $57,375,884 |
| 2020-06-18 | $0.09537 | $0.09537 | $0.09537 | $0.09537 | $0 | $57,375,884 |
| 2020-06-19 | $0.09537 | $0.09537 | $0.09332 | $0.09356 | $3.44 | $56,282,897 |
| 2020-06-20 | $0.09351 | $0.09449 | $0.09271 | $0.09408 | $0 | $56,597,130 |
| 2020-06-21 | $0.09408 | $0.4171 | $0.09408 | $0.4121 | $14.01 | $247,909,448 |
| 2020-06-22 | $0.4122 | $0.4291 | $0.4121 | $0.4276 | $0 | $257,218,632 |
| 2020-06-23 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-24 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-25 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-26 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-27 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-28 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-29 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |
| 2020-06-30 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $0 | $257,218,632 |