ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.04050 | $0.04160 | $0.04035 | $0.04152 | $0 | $24,976,307 |
| 2020-11-02 | $0.04152 | $0.04224 | $0.03991 | $0.04022 | $0 | $24,198,739 |
| 2020-11-03 | $0.04013 | $0.04080 | $0.03890 | $0.04054 | $0 | $24,391,317 |
| 2020-11-04 | $0.04060 | $0.04270 | $0.03958 | $0.04212 | $0 | $25,340,839 |
| 2020-11-05 | $0.04212 | $0.04374 | $0.04161 | $0.04337 | $0 | $26,093,418 |
| 2020-11-06 | $0.04337 | $0.04779 | $0.04326 | $0.04763 | $0 | $28,654,775 |
| 2020-11-07 | $0.04763 | $0.04878 | $0.04488 | $0.04564 | $0 | $27,457,077 |
| 2020-11-08 | $0.04564 | $0.04793 | $0.04537 | $0.04749 | $2.54 | $28,567,784 |
| 2020-11-09 | $0.04749 | $0.04788 | $0.04556 | $0.04651 | $0 | $27,977,637 |
| 2020-11-10 | $0.04650 | $0.04751 | $0.04603 | $0.04708 | $0 | $28,325,472 |
| 2020-11-11 | $0.04708 | $0.04958 | $0.04707 | $0.04847 | $0 | $29,160,430 |
| 2020-11-12 | $0.04847 | $0.04897 | $0.04733 | $0.04827 | $0 | $29,036,786 |
| 2020-11-13 | $0.04827 | $0.04976 | $0.04788 | $0.04969 | $0 | $29,895,049 |
| 2020-11-14 | $0.04969 | $0.04975 | $0.04743 | $0.04818 | $0 | $28,981,833 |
| 2020-11-15 | $0.04818 | $0.04827 | $0.04609 | $0.04686 | $0 | $28,190,254 |
| 2020-11-16 | $0.04686 | $0.04856 | $0.04664 | $0.04815 | $0 | $28,967,902 |
| 2020-11-17 | $0.04862 | $0.05049 | $0.04824 | $0.05029 | $0 | $30,254,954 |
| 2020-11-18 | $0.05029 | $0.05151 | $0.04877 | $0.05020 | $0 | $30,197,783 |
| 2020-11-19 | $0.05020 | $0.05027 | $0.04876 | $0.04938 | $3.11 | $29,707,160 |
| 2020-11-20 | $0.04938 | $0.05378 | $0.04938 | $0.05337 | $0 | $32,108,378 |
| 2020-11-21 | $0.05337 | $0.05761 | $0.05279 | $0.05753 | $0 | $34,609,442 |
| 2020-11-22 | $0.05753 | $0.06066 | $0.05387 | $0.05843 | $0 | $35,153,294 |
| 2020-11-23 | $0.05843 | $0.06387 | $0.05772 | $0.06362 | $0 | $38,271,915 |
| 2020-11-24 | $0.06372 | $0.06504 | $0.06217 | $0.06322 | $0 | $38,032,389 |
| 2020-11-25 | $0.06323 | $0.06335 | $0.05860 | $0.05976 | $0 | $35,953,752 |
| 2020-11-26 | $0.05975 | $0.06027 | $0.05083 | $0.05430 | $0 | $32,667,646 |
| 2020-11-27 | $0.05432 | $0.05557 | $0.05206 | $0.05417 | $0 | $32,590,120 |
| 2020-11-28 | $0.05418 | $0.05738 | $0.05320 | $0.05636 | $0 | $33,907,085 |
| 2020-11-29 | $0.05635 | $0.06037 | $0.05570 | $0.06029 | $0 | $36,267,221 |
| 2020-11-30 | $0.06028 | $0.06442 | $0.05984 | $0.06436 | $0 | $38,718,768 |