xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0005699 | $0.0005997 | $0.0005542 | $0.0005720 | $7,077.36 | $0 |
| 2020-03-02 | $0.0005722 | $0.0006287 | $0.0005670 | $0.0006247 | $7,524.13 | $0 |
| 2020-03-03 | $0.0006241 | $0.0006264 | $0.0005610 | $0.0005791 | $6,155.31 | $0 |
| 2020-03-04 | $0.0005792 | $0.0005917 | $0.0005343 | $0.0005442 | $6,626.66 | $0 |
| 2020-03-05 | $0.0005444 | $0.0005867 | $0.0005444 | $0.0005663 | $7,606.11 | $0 |
| 2020-03-06 | $0.0005663 | $0.0005970 | $0.0005530 | $0.0005795 | $7,025.79 | $0 |
| 2020-03-07 | $0.0005749 | $0.0006070 | $0.0005679 | $0.0005702 | $7,353.87 | $0 |
| 2020-03-08 | $0.0005702 | $0.0005789 | $0.0004909 | $0.0004909 | $6,346.12 | $0 |
| 2020-03-09 | $0.0004911 | $0.0005099 | $0.0004552 | $0.0004797 | $5,927.63 | $0 |
| 2020-03-10 | $0.0004803 | $0.0004985 | $0.0004702 | $0.0004868 | $5,683.61 | $0 |
| 2020-03-11 | $0.0004862 | $0.0005009 | $0.0004470 | $0.0004687 | $5,426.00 | $0 |
| 2020-03-12 | $0.0004774 | $0.0004828 | $0.0002907 | $0.0002919 | $3,378.43 | $0 |
| 2020-03-13 | $0.0002926 | $0.0003733 | $0.0002487 | $0.0003610 | $3,667.14 | $0 |
| 2020-03-14 | $0.0003610 | $0.0003646 | $0.0003233 | $0.0003353 | $3,354.97 | $0 |
| 2020-03-15 | $0.0003353 | $0.0003557 | $0.0003230 | $0.0003391 | $3,276.93 | $0 |
| 2020-03-16 | $0.0003393 | $0.0003393 | $0.0002559 | $0.0002587 | $2,755.26 | $0 |
| 2020-03-17 | $0.0002589 | $0.0002971 | $0.0002085 | $0.0002753 | $3,610.52 | $0 |
| 2020-03-18 | $0.0002756 | $0.0002879 | $0.0002673 | $0.0002804 | $3,257.18 | $0 |
| 2020-03-19 | $0.0002804 | $0.0003789 | $0.0002802 | $0.0003704 | $3,370.54 | $0 |
| 2020-03-20 | $0.0003702 | $0.0004088 | $0.0003274 | $0.0003570 | $3,269.35 | $0 |
| 2020-03-21 | $0.0003570 | $0.0003672 | $0.0002518 | $0.0003503 | $3,070.46 | $0 |
| 2020-03-22 | $0.0003508 | $0.0003700 | $0.00007224 | $0.0002210 | $2,626.84 | $0 |
| 2020-03-23 | $0.0002210 | $0.0002291 | $0.0001974 | $0.0002279 | $3,155.98 | $0 |
| 2020-03-24 | $0.0002280 | $0.0002458 | $0.0002221 | $0.0002279 | $2,856.81 | $0 |
| 2020-03-25 | $0.0002308 | $0.0002390 | $0.0002193 | $0.0002236 | $2,803.58 | $0 |
| 2020-03-26 | $0.0002236 | $0.0002373 | $0.0002114 | $0.0002283 | $2,251.44 | $0 |
| 2020-03-27 | $0.0002283 | $0.0002362 | $0.0002074 | $0.0002104 | $2,997.89 | $0 |
| 2020-03-28 | $0.0002103 | $0.0002557 | $0.0001934 | $0.0002301 | $2,943.48 | $0 |
| 2020-03-29 | $0.0002359 | $0.0002426 | $0.0002261 | $0.0002273 | $2,064.57 | $0 |
| 2020-03-30 | $0.0002271 | $0.0002476 | $0.0002269 | $0.0002475 | $2,532.41 | $0 |
| 2020-03-31 | $0.0002390 | $0.0002522 | $0.0002366 | $0.0002458 | $2,103.81 | $0 |