xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-10 | $0.002356 | $0.003726 | $0.001616 | $0.003669 | $60,423.93 | $0 |
| 2019-09-11 | $0.003669 | $0.003692 | $0.001585 | $0.001701 | $38,113.54 | $0 |
| 2019-09-12 | $0.001701 | $0.002526 | $0.001402 | $0.001907 | $39,767.59 | $0 |
| 2019-09-13 | $0.001905 | $0.03528 | $0.001729 | $0.003843 | $74,480.21 | $0 |
| 2019-09-14 | $0.003844 | $0.003957 | $0.001502 | $0.002219 | $41,747.05 | $0 |
| 2019-09-15 | $0.002220 | $0.002343 | $0.001552 | $0.002102 | $47,869.44 | $0 |
| 2019-09-16 | $0.002103 | $0.004101 | $0.001884 | $0.002031 | $42,301.36 | $0 |
| 2019-09-17 | $0.001960 | $0.002464 | $0.001755 | $0.002334 | $42,316.76 | $0 |
| 2019-09-18 | $0.002330 | $0.004201 | $0.002163 | $0.002220 | $42,080.15 | $0 |
| 2019-09-19 | $0.002221 | $0.004222 | $0.001954 | $0.003730 | $71,741.64 | $0 |
| 2019-09-20 | $0.003734 | $0.003743 | $0.001849 | $0.002439 | $42,205.17 | $0 |
| 2019-09-21 | $0.002440 | $0.002653 | $0.001715 | $0.001798 | $33,798.56 | $0 |
| 2019-09-22 | $0.001710 | $0.003832 | $0.001632 | $0.001807 | $33,692.34 | $0 |
| 2019-09-23 | $0.001805 | $0.001948 | $0.001444 | $0.001652 | $26,857.03 | $0 |
| 2019-09-24 | $0.001652 | $0.001814 | $0.001234 | $0.001400 | $22,784.47 | $0 |
| 2019-09-25 | $0.001400 | $0.001481 | $0.001275 | $0.001477 | $26,084.43 | $0 |
| 2019-09-26 | $0.001476 | $0.001476 | $0.001248 | $0.001389 | $16,061.55 | $0 |
| 2019-09-27 | $0.001388 | $0.001501 | $0.0009519 | $0.001359 | $16,892.05 | $0 |
| 2019-09-28 | $0.001358 | $0.001483 | $0.0008369 | $0.001147 | $25,405.24 | $0 |
| 2019-09-29 | $0.001147 | $0.002119 | $0.001043 | $0.001542 | $31,873.10 | $0 |
| 2019-09-30 | $0.001542 | $0.002168 | $0.001359 | $0.001537 | $32,682.18 | $0 |