X12 Coin X12
Xếp hạng #?
10:33:10 01/09/2020
X12 Coin (X12)
Không theo dõi
Lịch sử giá X12 Coin (X12) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002693 | $0.002701 | $0.001341 | $0.001462 | $83.92 | $17,675.78 |
| 2019-09-02 | $0.001462 | $0.001524 | $0.001456 | $0.001521 | $0 | $18,387.92 |
| 2019-09-03 | $0.001521 | $0.002684 | $0.001521 | $0.001702 | $4.80 | $20,569.19 |
| 2019-09-04 | $0.001702 | $0.002582 | $0.001567 | $0.002542 | $14.14 | $30,722.68 |
| 2019-09-05 | $0.002542 | $0.002549 | $0.002522 | $0.002530 | $0 | $30,587.85 |
| 2019-09-06 | $0.002530 | $0.002530 | $0.002159 | $0.002174 | $0.04513 | $26,277.12 |
| 2019-09-07 | $0.002175 | $0.002183 | $0.001553 | $0.001682 | $12.57 | $20,336.49 |
| 2019-09-08 | $0.001681 | $0.001696 | $0.001680 | $0.001685 | $0 | $20,370.29 |
| 2019-09-09 | $0.001685 | $0.001685 | $0.001333 | $0.001343 | $27.29 | $16,237.82 |
| 2019-09-10 | $0.001343 | $0.001351 | $0.001327 | $0.001333 | $0 | $16,111.23 |
| 2019-09-11 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-12 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-13 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-14 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-15 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-16 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-17 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-18 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-19 | $0.001333 | $0.001333 | $0.001333 | $0.001333 | $0 | $16,111.23 |
| 2019-09-20 | $0.001333 | $0.001333 | $0.001114 | $0.001120 | $63.23 | $13,544.74 |
| 2019-09-21 | $0.001120 | $0.001121 | $0.001110 | $0.001112 | $0 | $13,436.81 |
| 2019-09-22 | $0.001112 | $0.001112 | $0.001112 | $0.001112 | $0 | $13,436.81 |
| 2019-09-23 | $0.001112 | $0.001112 | $0.001069 | $0.001069 | $10.34 | $12,921.03 |
| 2019-09-24 | $0.001069 | $0.001079 | $0.001042 | $0.001046 | $0 | $12,643.27 |
| 2019-09-25 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $12,643.27 |
| 2019-09-26 | $0.001046 | $0.001046 | $0.0007872 | $0.0008103 | $37.96 | $9,795.53 |
| 2019-09-27 | $0.0008103 | $0.0009096 | $0.0007947 | $0.0009069 | $0.1179 | $10,962.58 |
| 2019-09-28 | $0.0009070 | $0.0009110 | $0.0004074 | $0.0004119 | $13.39 | $4,979.06 |
| 2019-09-29 | $0.0004122 | $0.0004127 | $0.0001597 | $0.0003238 | $40.72 | $3,914.17 |
| 2019-09-30 | $0.0003238 | $0.0003323 | $0.00008188 | $0.00008288 | $10.17 | $1,001.91 |