xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001537 | $0.001717 | $0.001273 | $0.001273 | $27,433.09 | $0 |
| 2019-10-02 | $0.001273 | $0.002111 | $0.001219 | $0.001992 | $30,074.11 | $0 |
| 2019-10-03 | $0.001992 | $0.002147 | $0.001611 | $0.001879 | $46,836.27 | $0 |
| 2019-10-04 | $0.001879 | $0.002007 | $0.001457 | $0.001952 | $47,642.51 | $0 |
| 2019-10-05 | $0.001952 | $0.002008 | $0.001670 | $0.001954 | $47,915.94 | $0 |
| 2019-10-06 | $0.001952 | $0.001988 | $0.001834 | $0.001951 | $40,122.98 | $0 |
| 2019-10-07 | $0.001950 | $0.002049 | $0.001853 | $0.001980 | $41,774.83 | $0 |
| 2019-10-08 | $0.001980 | $0.002081 | $0.001698 | $0.001821 | $57,854.99 | $0 |
| 2019-10-09 | $0.001821 | $0.001919 | $0.001681 | $0.001763 | $59,911.87 | $0 |
| 2019-10-10 | $0.001763 | $0.002622 | $0.001627 | $0.001929 | $47,216.53 | $0 |
| 2019-10-11 | $0.001930 | $0.002234 | $0.001551 | $0.002111 | $44,964.10 | $0 |
| 2019-10-12 | $0.002110 | $0.002330 | $0.002088 | $0.002197 | $41,391.34 | $0 |
| 2019-10-13 | $0.002196 | $0.002300 | $0.001559 | $0.002195 | $39,843.88 | $0 |
| 2019-10-14 | $0.002195 | $0.002270 | $0.001185 | $0.001317 | $42,787.31 | $0 |
| 2019-10-15 | $0.001317 | $0.001390 | $0.0009900 | $0.001101 | $39,883.35 | $0 |
| 2019-10-16 | $0.001101 | $0.003447 | $0.0009521 | $0.002384 | $90,784.42 | $0 |
| 2019-10-17 | $0.002382 | $0.006681 | $0.001654 | $0.002285 | $89,569.73 | $0 |
| 2019-10-18 | $0.002284 | $0.002903 | $0.001842 | $0.001891 | $79,276.61 | $0 |
| 2019-10-19 | $0.001892 | $0.001941 | $0.001570 | $0.001819 | $66,774.80 | $0 |
| 2019-10-20 | $0.001820 | $0.001824 | $0.001617 | $0.001824 | $68,919.77 | $0 |
| 2019-10-21 | $0.001809 | $0.002157 | $0.001738 | $0.001869 | $50,701.25 | $0 |
| 2019-10-22 | $0.001870 | $0.001948 | $0.001404 | $0.001704 | $61,854.71 | $0 |
| 2019-10-23 | $0.001704 | $0.001768 | $0.001515 | $0.001584 | $58,298.68 | $0 |
| 2019-10-24 | $0.001585 | $0.001633 | $0.001457 | $0.001558 | $42,162.10 | $0 |
| 2019-10-25 | $0.001558 | $0.001861 | $0.001520 | $0.001836 | $12,533.57 | $0 |
| 2019-10-26 | $0.001843 | $0.001981 | $0.001050 | $0.001754 | $1,314.15 | $0 |
| 2019-10-27 | $0.001754 | $0.001772 | $0.001115 | $0.001429 | $771.26 | $0 |
| 2019-10-28 | $0.001428 | $0.001727 | $0.001428 | $0.001478 | $465.75 | $0 |
| 2019-10-29 | $0.001477 | $0.001513 | $0.001382 | $0.001440 | $719.39 | $0 |
| 2019-10-30 | $0.001440 | $0.001443 | $0.001280 | $0.001290 | $661.73 | $0 |
| 2019-10-31 | $0.001290 | $0.001407 | $0.001233 | $0.001336 | $550.98 | $0 |