xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001335 | $0.001465 | $0.001272 | $0.001329 | $452.72 | $0 |
| 2019-11-02 | $0.001329 | $0.001338 | $0.001210 | $0.001317 | $499.66 | $0 |
| 2019-11-03 | $0.001317 | $0.001391 | $0.001260 | $0.001347 | $701.44 | $0 |
| 2019-11-04 | $0.001346 | $0.001348 | $0.001308 | $0.001313 | $530.74 | $0 |
| 2019-11-05 | $0.001313 | $0.001373 | $0.001233 | $0.001233 | $670.01 | $0 |
| 2019-11-06 | $0.001242 | $0.001344 | $0.001088 | $0.001089 | $170.36 | $0 |
| 2019-11-07 | $0.001088 | $0.001361 | $0.001087 | $0.001309 | $857.82 | $0 |
| 2019-11-08 | $0.001309 | $0.001343 | $0.001255 | $0.001314 | $433.17 | $0 |
| 2019-11-09 | $0.001314 | $0.001371 | $0.001244 | $0.001294 | $429.62 | $0 |
| 2019-11-10 | $0.001294 | $0.001298 | $0.001216 | $0.001217 | $622.62 | $0 |
| 2019-11-11 | $0.001217 | $0.001237 | $0.001150 | $0.001155 | $523.33 | $0 |
| 2019-11-12 | $0.001155 | $0.001160 | $0.0005865 | $0.0005900 | $202.34 | $0 |
| 2019-11-13 | $0.0005900 | $0.001037 | $0.0005877 | $0.001007 | $491.21 | $0 |
| 2019-11-14 | $0.001007 | $0.001033 | $0.0009921 | $0.001010 | $464.34 | $0 |
| 2019-11-15 | $0.001010 | $0.001039 | $0.0008564 | $0.0009089 | $277.31 | $0 |
| 2019-11-16 | $0.0009090 | $0.0009370 | $0.0007154 | $0.0008990 | $308.77 | $0 |
| 2019-11-17 | $0.0008990 | $0.0009535 | $0.0008943 | $0.0009001 | $308.58 | $0 |
| 2019-11-18 | $0.0009001 | $0.0009023 | $0.0007608 | $0.0009011 | $434.76 | $0 |
| 2019-11-19 | $0.0009008 | $0.001214 | $0.0008997 | $0.001118 | $399.83 | $0 |
| 2019-11-20 | $0.001118 | $0.001129 | $0.001034 | $0.001054 | $354.26 | $0 |
| 2019-11-21 | $0.001054 | $0.001056 | $0.0008704 | $0.0009237 | $444.63 | $0 |
| 2019-11-22 | $0.0009238 | $0.0009497 | $0.0007215 | $0.0008338 | $394.92 | $0 |
| 2019-11-23 | $0.0008336 | $0.0009741 | $0.0008204 | $0.0009354 | $462.92 | $0 |
| 2019-11-24 | $0.0009354 | $0.0009370 | $0.0008711 | $0.0008813 | $430.11 | $0 |
| 2019-11-25 | $0.0008828 | $0.0009599 | $0.0008137 | $0.0009338 | $309.22 | $0 |
| 2019-11-26 | $0.0009336 | $0.0009545 | $0.0007571 | $0.0008411 | $403.93 | $0 |
| 2019-11-27 | $0.0008359 | $0.0009326 | $0.0008001 | $0.0008834 | $5,552.23 | $0 |
| 2019-11-28 | $0.0008857 | $0.0009339 | $0.0008434 | $0.0009125 | $15,383.83 | $0 |
| 2019-11-29 | $0.0008647 | $0.0009701 | $0.0007394 | $0.0008170 | $16,085.20 | $0 |
| 2019-11-30 | $0.0008170 | $0.001092 | $0.0007765 | $0.0008840 | $15,525.99 | $0 |