xCrypt Token XCT
Xếp hạng #?
10:17:54 23/10/2020
xCrypt Token (XCT)
Không theo dõi
Lịch sử giá xCrypt Token (XCT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002458 | $0.0002535 | $0.0002326 | $0.0002535 | $2,567.28 | $0 |
| 2020-04-02 | $0.0002537 | $0.0002726 | $0.0002440 | $0.0002654 | $2,517.32 | $0 |
| 2020-04-03 | $0.0002658 | $0.0002727 | $0.0002521 | $0.0002614 | $2,123.60 | $0 |
| 2020-04-04 | $0.0002617 | $0.0002713 | $0.0002451 | $0.0002573 | $2,276.86 | $0 |
| 2020-04-05 | $0.0002571 | $0.0002591 | $0.0002430 | $0.0002571 | $2,392.94 | $0 |
| 2020-04-06 | $0.0002569 | $0.0002946 | $0.0002451 | $0.0002709 | $2,418.13 | $0 |
| 2020-04-07 | $0.0002707 | $0.0002958 | $0.0002631 | $0.0002773 | $2,667.06 | $0 |
| 2020-04-08 | $0.0002774 | $0.0002919 | $0.0002645 | $0.0002866 | $2,760.73 | $0 |
| 2020-04-09 | $0.0002868 | $0.0002916 | $0.0002714 | $0.0002785 | $2,449.51 | $0 |
| 2020-04-10 | $0.0002750 | $0.0002883 | $0.0002513 | $0.0002581 | $2,396.75 | $0 |
| 2020-04-11 | $0.0002581 | $0.0002678 | $0.0001423 | $0.0001486 | $1,996.33 | $0 |
| 2020-04-12 | $0.0001487 | $0.0001606 | $0.0001423 | $0.0001465 | $1,952.99 | $0 |
| 2020-04-13 | $0.0001467 | $0.0001561 | $0.0001398 | $0.0001425 | $2,028.26 | $0 |
| 2020-04-14 | $0.0001425 | $0.0001578 | $0.0001422 | $0.0001440 | $1,825.04 | $0 |
| 2020-04-15 | $0.0001440 | $0.0001566 | $0.0001413 | $0.0001431 | $1,946.05 | $0 |
| 2020-04-16 | $0.0001431 | $0.0001667 | $0.0001368 | $0.0001573 | $2,179.75 | $0 |
| 2020-04-17 | $0.0001573 | $0.0001671 | $0.0001510 | $0.0001527 | $1,985.83 | $0 |
| 2020-04-18 | $0.0001527 | $0.0001788 | $0.0001093 | $0.0001694 | $2,110.22 | $0 |
| 2020-04-19 | $0.0001663 | $0.0001697 | $0.0001506 | $0.0001627 | $1,866.46 | $0 |
| 2020-04-20 | $0.0001628 | $0.0001640 | $0.0001434 | $0.0001467 | $1,477.30 | $0 |
| 2020-04-21 | $0.0001468 | $0.0001628 | $0.0001180 | $0.0001243 | $1,390.07 | $0 |
| 2020-04-22 | $0.0001243 | $0.0001496 | $0.0001178 | $0.0001461 | $1,399.33 | $0 |
| 2020-04-23 | $0.0001461 | $0.0001544 | $0.0001320 | $0.0001368 | $1,162.28 | $0 |
| 2020-04-24 | $0.0001369 | $0.0001557 | $0.0001369 | $0.0001477 | $1,518.16 | $0 |
| 2020-04-25 | $0.0001476 | $0.0001610 | $0.0001377 | $0.0001542 | $1,452.20 | $0 |
| 2020-04-26 | $0.0001542 | $0.0001628 | $0.0001421 | $0.0001579 | $1,444.67 | $0 |
| 2020-04-27 | $0.0001578 | $0.0001636 | $0.0001412 | $0.0001520 | $1,559.63 | $0 |
| 2020-04-28 | $0.0001520 | $0.0001630 | $0.0001426 | $0.0001628 | $1,481.15 | $0 |
| 2020-04-29 | $0.0001627 | $0.0001786 | $0.0001448 | $0.0001713 | $1,471.33 | $0 |
| 2020-04-30 | $0.0001714 | $0.0001843 | $0.0001502 | $0.0001589 | $1,526.31 | $0 |