xETH-G XETH-G
Xếp hạng #?
21:28:10 01/03/2021
xETH-G (XETH-G)
Không theo dõi
Lịch sử giá xETH-G (XETH-G) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1480 | $0.1630 | $0.1030 | $0.1147 | $34,035.32 | $0 |
| 2021-01-02 | $0.1147 | $0.1262 | $0.08450 | $0.08516 | $20,225.06 | $0 |
| 2021-01-03 | $0.08517 | $0.1028 | $0.08428 | $0.1002 | $3,848.66 | $0 |
| 2021-01-04 | $0.1002 | $0.1011 | $0.07193 | $0.09087 | $20,006.08 | $0 |
| 2021-01-05 | $0.09087 | $0.09810 | $0.08483 | $0.08947 | $6,075.19 | $0 |
| 2021-01-06 | $0.08950 | $0.09324 | $0.08047 | $0.08720 | $7,761.13 | $0 |
| 2021-01-07 | $0.08719 | $0.09799 | $0.08464 | $0.09068 | $4,128.01 | $0 |
| 2021-01-08 | $0.09074 | $0.09441 | $0.08101 | $0.09002 | $383.29 | $0 |
| 2021-01-09 | $0.09002 | $0.09533 | $0.08667 | $0.09434 | $1,592.04 | $0 |
| 2021-01-10 | $0.09434 | $0.09843 | $0.08744 | $0.09260 | $67.74 | $0 |
| 2021-01-11 | $0.09260 | $0.09276 | $0.06394 | $0.07648 | $2,603.07 | $0 |
| 2021-01-12 | $0.07648 | $0.09347 | $0.07377 | $0.08679 | $6,724.68 | $0 |
| 2021-01-13 | $0.08679 | $0.1019 | $0.08301 | $0.1016 | $4,307.56 | $0 |
| 2021-01-14 | $0.1016 | $0.1086 | $0.09637 | $0.1065 | $1,802.18 | $0 |
| 2021-01-15 | $0.1065 | $0.1116 | $0.09174 | $0.09714 | $10,693.94 | $0 |
| 2021-01-16 | $0.09714 | $0.09958 | $0.09168 | $0.09372 | $4,470.89 | $0 |
| 2021-01-17 | $0.09372 | $0.09540 | $0.08614 | $0.08907 | $2,336.40 | $0 |
| 2021-01-18 | $0.08907 | $0.09004 | $0.08555 | $0.08713 | $1,207.38 | $0 |
| 2021-01-19 | $0.08713 | $0.09922 | $0.08700 | $0.09614 | $145.77 | $0 |
| 2021-01-20 | $0.09614 | $0.1153 | $0.08031 | $0.1153 | $11,861.02 | $0 |
| 2021-01-21 | $0.1153 | $0.1198 | $0.09600 | $0.09720 | $1,571.84 | $0 |
| 2021-01-22 | $0.09721 | $0.1108 | $0.09151 | $0.1074 | $0 | $0 |
| 2021-01-23 | $0.1074 | $0.1103 | $0.1046 | $0.1068 | $0 | $0 |
| 2021-01-24 | $0.1068 | $0.1212 | $0.1066 | $0.1212 | $0 | $0 |
| 2021-01-25 | $0.1212 | $0.1271 | $0.1137 | $0.1150 | $0 | $0 |
| 2021-01-26 | $0.1149 | $0.1194 | $0.1087 | $0.1178 | $0 | $0 |
| 2021-01-27 | $0.1178 | $0.1188 | $0.1055 | $0.1084 | $0 | $0 |
| 2021-01-28 | $0.1084 | $0.1179 | $0.1069 | $0.1159 | $0 | $0 |
| 2021-01-29 | $0.1159 | $0.1245 | $0.1126 | $0.1203 | $0 | $0 |
| 2021-01-30 | $0.1203 | $0.1218 | $0.1158 | $0.1201 | $0 | $0 |
| 2021-01-31 | $0.1201 | $0.1201 | $0.1123 | $0.1145 | $0 | $0 |