xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.3058 | $0.3321 | $0.2863 | $0.3254 | $7,014.34 | $0 |
| 2020-11-02 | $0.3254 | $0.3300 | $0.2793 | $0.3059 | $16,295.18 | $0 |
| 2020-11-03 | $0.3057 | $0.3324 | $0.2791 | $0.3047 | $12,982.61 | $0 |
| 2020-11-04 | $0.3055 | $0.3401 | $0.2836 | $0.3203 | $13,164.31 | $0 |
| 2020-11-05 | $0.3204 | $0.3734 | $0.3121 | $0.3664 | $9,788.02 | $0 |
| 2020-11-06 | $0.3664 | $0.3804 | $0.2792 | $0.2912 | $11,302.93 | $0 |
| 2020-11-07 | $0.2912 | $0.3632 | $0.2074 | $0.2298 | $8,089.55 | $0 |
| 2020-11-08 | $0.2298 | $0.3607 | $0.2056 | $0.3549 | $8,705.06 | $0 |
| 2020-11-09 | $0.3549 | $0.3622 | $0.2446 | $0.3402 | $8,989.35 | $0 |
| 2020-11-10 | $0.3402 | $0.3586 | $0.2929 | $0.3013 | $8,907.26 | $0 |
| 2020-11-11 | $0.3012 | $0.3575 | $0.2961 | $0.3332 | $9,186.45 | $0 |
| 2020-11-12 | $0.3334 | $0.3729 | $0.3022 | $0.3634 | $7,659.36 | $0 |
| 2020-11-13 | $0.3633 | $0.3811 | $0.2178 | $0.2318 | $7,804.43 | $0 |
| 2020-11-14 | $0.2319 | $0.3697 | $0.1982 | $0.3141 | $7,651.48 | $0 |
| 2020-11-15 | $0.3140 | $0.3679 | $0.2008 | $0.2497 | $7,968.87 | $0 |
| 2020-11-16 | $0.2497 | $0.3914 | $0.2391 | $0.3637 | $8,721.05 | $0 |
| 2020-11-17 | $0.2777 | $0.4099 | $0.2740 | $0.3404 | $9,598.52 | $0 |
| 2020-11-18 | $0.3404 | $0.4224 | $0.2257 | $0.3001 | $9,424.76 | $0 |
| 2020-11-19 | $0.3002 | $0.4194 | $0.2138 | $0.3487 | $6,023.00 | $0 |
| 2020-11-20 | $0.3487 | $0.4315 | $0.2010 | $0.3004 | $10,132.83 | $0 |
| 2020-11-21 | $0.3004 | $0.4378 | $0.2002 | $0.3872 | $9,506.07 | $0 |
| 2020-11-22 | $0.3872 | $0.4286 | $0.1918 | $0.3694 | $9,815.31 | $0 |
| 2020-11-23 | $0.3694 | $0.4348 | $0.1912 | $0.2417 | $9,763.33 | $0 |
| 2020-11-24 | $0.2419 | $0.4468 | $0.1998 | $0.2998 | $9,639.99 | $0 |
| 2020-11-25 | $0.2998 | $0.4456 | $0.2055 | $0.2936 | $10,023.40 | $0 |
| 2020-11-26 | $0.2935 | $0.4278 | $0.1982 | $0.3397 | $8,566.65 | $0 |
| 2020-11-27 | $0.3402 | $0.3778 | $0.1985 | $0.3133 | $7,012.43 | $0 |
| 2020-11-28 | $0.3133 | $0.3893 | $0.1976 | $0.2918 | $8,137.12 | $0 |
| 2020-11-29 | $0.2918 | $0.3975 | $0.2079 | $0.3668 | $8,656.38 | $0 |
| 2020-11-30 | $0.3668 | $0.4245 | $0.2207 | $0.3072 | $8,704.02 | $0 |