ExtStock Token XT
Xếp hạng #?
16:47:08 14/06/2021
ExtStock Token (XT)
Không theo dõi
Lịch sử giá ExtStock Token (XT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $2.03 | $2.06 | $1.98 | $2.01 | $0 | $1,207,368,354 |
| 2021-01-02 | $2.01 | $2.16 | $1.97 | $2.13 | $0 | $1,280,661,440 |
| 2021-01-03 | $2.13 | $2.77 | $2.12 | $2.67 | $0 | $1,607,210,440 |
| 2021-01-04 | $2.68 | $3.17 | $2.51 | $2.86 | $0 | $1,718,298,937 |
| 2021-01-05 | $2.86 | $3.10 | $2.51 | $2.79 | $148.28 | $1,680,375,324 |
| 2021-01-06 | $2.79 | $3.07 | $2.70 | $3.07 | $0 | $1,848,049,281 |
| 2021-01-07 | $3.07 | $3.24 | $2.97 | $3.11 | $0 | $1,871,542,022 |
| 2021-01-08 | $3.11 | $3.24 | $2.73 | $3.11 | $0 | $1,871,797,395 |
| 2021-01-09 | $3.11 | $3.31 | $3.00 | $3.25 | $0 | $1,957,915,810 |
| 2021-01-10 | $3.25 | $3.42 | $0.04779 | $0.05051 | $0.05054 | $30,386,927 |
| 2021-01-11 | $0.05049 | $0.05049 | $0.03700 | $0.04361 | $0 | $26,232,832 |
| 2021-01-12 | $0.04353 | $0.04597 | $0.04051 | $0.04168 | $0 | $25,075,637 |
| 2021-01-13 | $0.04174 | $0.04537 | $0.03978 | $0.04521 | $0 | $27,200,637 |
| 2021-01-14 | $0.04523 | $0.04977 | $0.04372 | $0.04873 | $0 | $29,315,726 |
| 2021-01-15 | $0.04874 | $0.05002 | $0.04363 | $0.04688 | $0 | $28,200,726 |
| 2021-01-16 | $0.04687 | $0.05157 | $0.04631 | $0.04939 | $0 | $29,713,501 |
| 2021-01-17 | $0.04934 | $0.05062 | $0.04698 | $0.04918 | $0 | $29,587,412 |
| 2021-01-18 | $0.04921 | $0.05037 | $0.04749 | $0.05030 | $0 | $30,257,622 |
| 2021-01-19 | $0.05029 | $0.05729 | $0.05018 | $0.05509 | $0 | $33,141,045 |
| 2021-01-20 | $0.05509 | $0.05623 | $0.04973 | $0.05533 | $0 | $33,288,658 |
| 2021-01-21 | $0.05529 | $0.05531 | $0.04394 | $0.04485 | $0 | $0 |
| 2021-01-22 | $0.04486 | $0.05087 | $0.04186 | $0.04945 | $0 | $0 |
| 2021-01-23 | $0.04946 | $0.05089 | $0.04804 | $0.04922 | $0 | $0 |
| 2021-01-24 | $0.04924 | $1.40 | $0.04901 | $1.39 | $1.09 | $0 |
| 2021-01-25 | $1.39 | $1.47 | $1.30 | $1.32 | $0 | $0 |
| 2021-01-26 | $1.32 | $1.38 | $1.25 | $1.35 | $0 | $0 |
| 2021-01-27 | $1.36 | $1.37 | $1.22 | $1.25 | $0 | $0 |
| 2021-01-28 | $1.25 | $1.36 | $1.23 | $1.33 | $0 | $0 |
| 2021-01-29 | $1.33 | $1.43 | $1.29 | $1.38 | $0 | $0 |
| 2021-01-30 | $1.38 | $1.40 | $1.33 | $1.38 | $0 | $0 |
| 2021-01-31 | $1.38 | $1.38 | $1.29 | $1.31 | $0 | $0 |