xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.3881 | $0.4061 | $0.3803 | $0.3909 | $20,105.85 | $0 |
| 2020-10-02 | $0.3905 | $0.3952 | $0.3815 | $0.3880 | $10,527.32 | $0 |
| 2020-10-03 | $0.3885 | $0.3933 | $0.3840 | $0.3919 | $10,940.71 | $0 |
| 2020-10-04 | $0.3914 | $0.3961 | $0.3853 | $0.3929 | $10,673.12 | $0 |
| 2020-10-05 | $0.3930 | $0.3998 | $0.3895 | $0.3986 | $10,054.15 | $0 |
| 2020-10-06 | $0.3981 | $0.4007 | $0.3852 | $0.3910 | $21,630.61 | $0 |
| 2020-10-07 | $0.3910 | $0.3966 | $0.3869 | $0.3929 | $21,782.48 | $0 |
| 2020-10-08 | $0.3933 | $0.4056 | $0.3859 | $0.4013 | $10,781.32 | $0 |
| 2020-10-09 | $0.4013 | $0.4115 | $0.3603 | $0.3676 | $22,776.19 | $0 |
| 2020-10-10 | $0.3739 | $0.3870 | $0.3558 | $0.3610 | $29,094.02 | $0 |
| 2020-10-11 | $0.3610 | $0.3701 | $0.3565 | $0.3634 | $27,939.01 | $0 |
| 2020-10-12 | $0.3661 | $0.3702 | $0.3539 | $0.3625 | $24,189.05 | $0 |
| 2020-10-13 | $0.3624 | $0.3624 | $0.3518 | $0.3561 | $20,197.21 | $0 |
| 2020-10-14 | $0.3568 | $0.3739 | $0.3525 | $0.3662 | $32,014.09 | $0 |
| 2020-10-15 | $0.3648 | $0.3732 | $0.3313 | $0.3645 | $16,961.75 | $0 |
| 2020-10-16 | $0.3645 | $0.3711 | $0.3296 | $0.3591 | $30,821.24 | $0 |
| 2020-10-17 | $0.3591 | $0.3591 | $0.3413 | $0.3528 | $26,583.38 | $0 |
| 2020-10-18 | $0.3528 | $0.3562 | $0.3525 | $0.3560 | $7,996.99 | $0 |
| 2020-10-19 | $0.3560 | $0.3725 | $0.3542 | $0.3652 | $14,189.45 | $0 |
| 2020-10-20 | $0.3652 | $0.3686 | $0.3538 | $0.3589 | $19,054.36 | $0 |
| 2020-10-21 | $0.3590 | $0.3668 | $0.3378 | $0.3565 | $14,255.80 | $0 |
| 2020-10-22 | $0.3556 | $0.3577 | $0.3312 | $0.3380 | $21,432.00 | $0 |
| 2020-10-23 | $0.3345 | $0.3470 | $0.3308 | $0.3347 | $10,584.87 | $0 |
| 2020-10-24 | $0.3348 | $0.3468 | $0.3251 | $0.3358 | $17,724.50 | $0 |
| 2020-10-25 | $0.3358 | $0.3529 | $0.3258 | $0.3348 | $14,299.30 | $0 |
| 2020-10-26 | $0.3348 | $0.3394 | $0.2982 | $0.3107 | $14,234.60 | $0 |
| 2020-10-27 | $0.3108 | $0.3317 | $0.2687 | $0.2687 | $9,235.72 | $0 |
| 2020-10-28 | $0.2690 | $0.3345 | $0.2648 | $0.3014 | $12,427.49 | $0 |
| 2020-10-29 | $0.3014 | $0.3278 | $0.2873 | $0.2971 | $13,647.44 | $0 |
| 2020-10-30 | $0.2971 | $0.3271 | $0.2578 | $0.2736 | $14,733.89 | $0 |
| 2020-10-31 | $0.2736 | $0.3342 | $0.2577 | $0.3058 | $16,949.28 | $0 |