xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0007438 | $0.0007564 | $0.0005378 | $0.0007444 | $8,216.13 | $0 |
| 2020-02-02 | $0.0007439 | $0.0007915 | $0.0006134 | $0.0007729 | $7,338.62 | $0 |
| 2020-02-03 | $0.0007729 | $0.0007854 | $0.0005988 | $0.0006016 | $5,664.57 | $0 |
| 2020-02-04 | $0.0006018 | $0.0006228 | $0.0005898 | $0.0006228 | $6,405.89 | $0 |
| 2020-02-05 | $0.0006228 | $0.0006786 | $0.0006045 | $0.0006577 | $5,810.69 | $0 |
| 2020-02-06 | $0.0006577 | $0.0007021 | $0.0006474 | $0.0006900 | $6,872.27 | $0 |
| 2020-02-07 | $0.0006901 | $0.0007293 | $0.0006839 | $0.0007040 | $6,151.66 | $0 |
| 2020-02-08 | $0.0007032 | $0.0007272 | $0.0006805 | $0.0006919 | $6,789.87 | $0 |
| 2020-02-09 | $0.0006917 | $0.0007317 | $0.0006917 | $0.0007170 | $6,786.42 | $0 |
| 2020-02-10 | $0.0007170 | $0.0007273 | $0.0006768 | $0.0007063 | $6,048.18 | $0 |
| 2020-02-11 | $0.0007059 | $0.0007250 | $0.0006541 | $0.0007217 | $7,827.38 | $0 |
| 2020-02-12 | $0.0007218 | $0.0008347 | $0.0007155 | $0.0008159 | $7,657.98 | $0 |
| 2020-02-13 | $0.0008159 | $0.0008392 | $0.0007733 | $0.0008063 | $8,019.76 | $0 |
| 2020-02-14 | $0.0008228 | $0.0008399 | $0.0007577 | $0.0008280 | $8,188.91 | $0 |
| 2020-02-15 | $0.0008280 | $0.0008535 | $0.0007681 | $0.0007883 | $8,017.33 | $0 |
| 2020-02-16 | $0.0007890 | $0.0008132 | $0.0007115 | $0.0007737 | $7,852.18 | $0 |
| 2020-02-17 | $0.0007718 | $0.0007873 | $0.0007117 | $0.0007858 | $7,771.01 | $0 |
| 2020-02-18 | $0.0007862 | $0.0008398 | $0.0007579 | $0.0008144 | $7,994.68 | $0 |
| 2020-02-19 | $0.0008151 | $0.0008384 | $0.0007585 | $0.0007732 | $7,240.13 | $0 |
| 2020-02-20 | $0.0007712 | $0.0007819 | $0.0007260 | $0.0007567 | $7,470.43 | $0 |
| 2020-02-21 | $0.0007558 | $0.0007776 | $0.0007163 | $0.0007293 | $8,497.10 | $0 |
| 2020-02-22 | $0.0007302 | $0.0007382 | $0.0006875 | $0.0007304 | $8,252.44 | $0 |
| 2020-02-23 | $0.0007304 | $0.0007756 | $0.0007159 | $0.0007335 | $7,345.50 | $0 |
| 2020-02-24 | $0.0007336 | $0.0007756 | $0.0007214 | $0.0007590 | $7,100.56 | $0 |
| 2020-02-25 | $0.0007616 | $0.0007801 | $0.0007208 | $0.0007246 | $7,251.56 | $0 |
| 2020-02-26 | $0.0007237 | $0.0007292 | $0.0006125 | $0.0006125 | $6,972.40 | $0 |
| 2020-02-27 | $0.0006124 | $0.0006320 | $0.0005746 | $0.0005993 | $5,668.89 | $0 |
| 2020-02-28 | $0.0006000 | $0.0006239 | $0.0005586 | $0.0006098 | $8,045.83 | $0 |
| 2020-02-29 | $0.0006105 | $0.0006313 | $0.0005701 | $0.0005701 | $7,796.02 | $0 |