ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03770 | $0.03868 | $0.03629 | $0.03700 | $0 | $22,257,768 |
| 2020-10-02 | $0.03700 | $0.03709 | $0.03524 | $0.03627 | $0 | $21,818,731 |
| 2020-10-03 | $0.03627 | $0.03680 | $0.03610 | $0.03630 | $0 | $21,836,577 |
| 2020-10-04 | $0.03630 | $0.03709 | $0.03615 | $0.03693 | $0 | $22,217,850 |
| 2020-10-05 | $0.03693 | $0.03721 | $0.03663 | $0.03708 | $0 | $22,304,931 |
| 2020-10-06 | $0.03708 | $0.08856 | $0.03541 | $0.03570 | $0 | $21,476,981 |
| 2020-10-07 | $0.03570 | $0.08639 | $0.03504 | $0.03580 | $0 | $21,539,555 |
| 2020-10-08 | $0.03580 | $0.03689 | $0.03516 | $0.03674 | $0 | $22,104,023 |
| 2020-10-09 | $0.03674 | $0.03858 | $0.03647 | $0.03830 | $0 | $23,038,201 |
| 2020-10-10 | $0.03830 | $0.03962 | $0.03827 | $0.03886 | $0 | $23,377,045 |
| 2020-10-11 | $0.03886 | $0.03952 | $0.03874 | $0.03930 | $0 | $23,640,105 |
| 2020-10-12 | $0.03930 | $0.09793 | $0.03841 | $0.04061 | $0 | $24,433,432 |
| 2020-10-13 | $0.04061 | $0.04061 | $0.03934 | $0.03993 | $0 | $24,021,316 |
| 2020-10-14 | $0.03993 | $0.04057 | $0.03919 | $0.03975 | $0 | $23,913,728 |
| 2020-10-15 | $0.03975 | $0.03993 | $0.03890 | $0.03954 | $0 | $23,785,056 |
| 2020-10-16 | $0.03954 | $0.03981 | $0.03798 | $0.03836 | $0 | $23,078,437 |
| 2020-10-17 | $0.03836 | $0.03873 | $0.03818 | $0.03864 | $0 | $23,243,976 |
| 2020-10-18 | $0.03864 | $0.03966 | $0.03856 | $0.03962 | $0 | $23,833,828 |
| 2020-10-19 | $0.03962 | $0.04015 | $0.03915 | $0.03980 | $0 | $23,942,181 |
| 2020-10-20 | $0.03980 | $0.03988 | $0.03851 | $0.03867 | $0 | $23,261,694 |
| 2020-10-21 | $0.03867 | $0.04196 | $0.03862 | $0.04108 | $0 | $24,714,403 |
| 2020-10-22 | $0.04108 | $0.04401 | $0.04099 | $0.04334 | $0 | $26,074,488 |
| 2020-10-23 | $0.04334 | $0.04389 | $0.04222 | $0.04292 | $0 | $25,822,961 |
| 2020-10-24 | $0.04292 | $0.04364 | $0.04272 | $0.04321 | $0 | $25,991,862 |
| 2020-10-25 | $0.04320 | $0.04370 | $0.04246 | $0.04255 | $0 | $25,598,803 |
| 2020-10-26 | $0.04255 | $0.04308 | $0.04020 | $0.04126 | $0 | $24,820,338 |
| 2020-10-27 | $0.04126 | $0.04292 | $0.04092 | $0.04232 | $0 | $25,459,059 |
| 2020-10-28 | $0.04232 | $0.04284 | $0.03993 | $0.04071 | $0 | $24,492,316 |
| 2020-10-29 | $0.04071 | $0.04119 | $0.03994 | $0.04051 | $0 | $24,370,687 |
| 2020-10-30 | $0.04051 | $0.04101 | $0.03929 | $0.04010 | $0 | $24,123,564 |
| 2020-10-31 | $0.04010 | $0.04117 | $0.03994 | $0.04050 | $0 | $24,361,996 |