xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008839 | $0.0009356 | $0.0007366 | $0.0008326 | $14,899.29 | $0 |
| 2019-12-02 | $0.0008295 | $0.0008814 | $0.0007354 | $0.0008474 | $13,667.22 | $0 |
| 2019-12-03 | $0.0008481 | $0.0008949 | $0.0007446 | $0.0008746 | $14,812.51 | $0 |
| 2019-12-04 | $0.0008759 | $0.0008759 | $0.0007315 | $0.0008072 | $12,495.73 | $0 |
| 2019-12-05 | $0.0008072 | $0.0008517 | $0.0007129 | $0.0007845 | $12,947.25 | $0 |
| 2019-12-06 | $0.0007851 | $0.0009199 | $0.0007471 | $0.0009199 | $15,022.86 | $0 |
| 2019-12-07 | $0.0009200 | $0.001037 | $0.0008694 | $0.0009338 | $16,348.74 | $0 |
| 2019-12-08 | $0.0009338 | $0.001067 | $0.0006527 | $0.0008894 | $15,134.60 | $0 |
| 2019-12-09 | $0.0008894 | $0.001023 | $0.0006519 | $0.0009198 | $12,902.80 | $0 |
| 2019-12-10 | $0.0008765 | $0.0009535 | $0.0006423 | $0.0009038 | $16,095.98 | $0 |
| 2019-12-11 | $0.0008624 | $0.0009103 | $0.0007035 | $0.0007581 | $12,624.30 | $0 |
| 2019-12-12 | $0.0007237 | $0.0008279 | $0.0007215 | $0.0007566 | $12,096.03 | $0 |
| 2019-12-13 | $0.0007564 | $0.0008189 | $0.0007212 | $0.0007732 | $12,616.36 | $0 |
| 2019-12-14 | $0.0007732 | $0.0008263 | $0.0007135 | $0.0007465 | $12,450.85 | $0 |
| 2019-12-15 | $0.0007465 | $0.0008036 | $0.0006693 | $0.0007330 | $11,435.62 | $0 |
| 2019-12-16 | $0.0007330 | $0.0007601 | $0.0006597 | $0.0006629 | $9,199.60 | $0 |
| 2019-12-17 | $0.0006629 | $0.0008281 | $0.0006196 | $0.0006657 | $6,394.52 | $0 |
| 2019-12-18 | $0.0006657 | $0.0007979 | $0.0006211 | $0.0007474 | $10,583.09 | $0 |
| 2019-12-19 | $0.0007474 | $0.0007716 | $0.0006951 | $0.0007134 | $10,306.87 | $0 |
| 2019-12-20 | $0.0007134 | $0.0007396 | $0.0006697 | $0.0007006 | $10,859.20 | $0 |
| 2019-12-21 | $0.0007006 | $0.0008244 | $0.0006691 | $0.0006814 | $7,573.81 | $0 |
| 2019-12-22 | $0.0006816 | $0.0008460 | $0.0006534 | $0.0007135 | $7,564.82 | $0 |
| 2019-12-23 | $0.0007132 | $0.0007388 | $0.0006409 | $0.0007063 | $6,393.59 | $0 |
| 2019-12-24 | $0.0007062 | $0.0007166 | $0.0006433 | $0.0006828 | $7,124.31 | $0 |
| 2019-12-25 | $0.0006828 | $0.0007055 | $0.0006290 | $0.0006682 | $6,265.02 | $0 |
| 2019-12-26 | $0.0006684 | $0.0007174 | $0.0006323 | $0.0006651 | $7,885.50 | $0 |
| 2019-12-27 | $0.0006495 | $0.0006857 | $0.0005720 | $0.0006292 | $10,976.90 | $0 |
| 2019-12-28 | $0.0006292 | $0.0006692 | $0.0005808 | $0.0006440 | $9,002.71 | $0 |
| 2019-12-29 | $0.0006439 | $0.0006977 | $0.0006041 | $0.0006550 | $9,639.25 | $0 |
| 2019-12-30 | $0.0006554 | $0.0006957 | $0.0005859 | $0.0006287 | $9,216.18 | $0 |
| 2019-12-31 | $0.0006264 | $0.0006921 | $0.0005685 | $0.0005839 | $9,444.76 | $0 |