xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005838 | $0.0006892 | $0.0005686 | $0.0006253 | $9,588.09 | $0 |
| 2020-01-02 | $0.0006253 | $0.0006613 | $0.0005773 | $0.0006394 | $9,559.85 | $0 |
| 2020-01-03 | $0.0006393 | $0.0006845 | $0.0005902 | $0.0006506 | $9,194.19 | $0 |
| 2020-01-04 | $0.0006505 | $0.0006872 | $0.0006137 | $0.0006696 | $10,994.81 | $0 |
| 2020-01-05 | $0.0006698 | $0.0006972 | $0.0006329 | $0.0006661 | $8,725.75 | $0 |
| 2020-01-06 | $0.0006663 | $0.0007406 | $0.0006451 | $0.0006947 | $9,214.27 | $0 |
| 2020-01-07 | $0.0006947 | $0.0007433 | $0.0006734 | $0.0006817 | $8,874.53 | $0 |
| 2020-01-08 | $0.0006817 | $0.0007515 | $0.0006045 | $0.0006944 | $9,231.89 | $0 |
| 2020-01-09 | $0.0006935 | $0.0006935 | $0.0006117 | $0.0006334 | $9,366.48 | $0 |
| 2020-01-10 | $0.0006412 | $0.0007085 | $0.0006034 | $0.0006796 | $8,980.54 | $0 |
| 2020-01-11 | $0.0006796 | $0.0006972 | $0.0006213 | $0.0006643 | $10,073.69 | $0 |
| 2020-01-12 | $0.0006636 | $0.0007277 | $0.0006368 | $0.0007031 | $9,623.69 | $0 |
| 2020-01-13 | $0.0006808 | $0.0007180 | $0.0005651 | $0.0005683 | $8,195.30 | $0 |
| 2020-01-14 | $0.0005679 | $0.0006825 | $0.0005665 | $0.0006666 | $8,396.89 | $0 |
| 2020-01-15 | $0.0006674 | $0.0007269 | $0.0006595 | $0.0006828 | $6,446.26 | $0 |
| 2020-01-16 | $0.0006831 | $0.0006893 | $0.0006493 | $0.0006529 | $7,130.01 | $0 |
| 2020-01-17 | $0.0006466 | $0.0006916 | $0.0006084 | $0.0006362 | $9,160.93 | $0 |
| 2020-01-18 | $0.0006352 | $0.0006766 | $0.0006009 | $0.0006559 | $8,730.75 | $0 |
| 2020-01-19 | $0.0006562 | $0.0006777 | $0.0004302 | $0.0006202 | $8,614.23 | $0 |
| 2020-01-20 | $0.0006202 | $0.0006316 | $0.0005956 | $0.0006221 | $8,384.93 | $0 |
| 2020-01-21 | $0.0006222 | $0.0006436 | $0.0006045 | $0.0006183 | $7,746.62 | $0 |
| 2020-01-22 | $0.0006181 | $0.0006419 | $0.0006084 | $0.0006234 | $7,919.04 | $0 |
| 2020-01-23 | $0.0006233 | $0.0006308 | $0.0005966 | $0.0006161 | $8,149.62 | $0 |
| 2020-01-24 | $0.0006161 | $0.0006198 | $0.0005842 | $0.0006014 | $9,033.59 | $0 |
| 2020-01-25 | $0.0006018 | $0.0006040 | $0.0005733 | $0.0005828 | $8,435.02 | $0 |
| 2020-01-26 | $0.0005827 | $0.0006298 | $0.0005759 | $0.0006291 | $8,298.79 | $0 |
| 2020-01-27 | $0.0006292 | $0.0006491 | $0.0006099 | $0.0006359 | $7,714.08 | $0 |
| 2020-01-28 | $0.0006362 | $0.0007141 | $0.0006356 | $0.0007141 | $7,496.76 | $0 |
| 2020-01-29 | $0.0007143 | $0.0007408 | $0.0007065 | $0.0007092 | $6,757.25 | $0 |
| 2020-01-30 | $0.0007088 | $0.0007677 | $0.0007003 | $0.0007615 | $7,836.09 | $0 |
| 2020-01-31 | $0.0007612 | $0.0007635 | $0.0007145 | $0.0007440 | $7,297.07 | $0 |