xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.3071 | $0.4280 | $0.2328 | $0.3548 | $9,342.71 | $0 |
| 2020-12-02 | $0.3548 | $0.4199 | $0.2832 | $0.3446 | $9,671.66 | $0 |
| 2020-12-03 | $0.3445 | $0.4247 | $0.2583 | $0.3214 | $10,024.01 | $0 |
| 2020-12-04 | $0.3215 | $0.4280 | $0.2569 | $0.3793 | $9,847.67 | $0 |
| 2020-12-05 | $0.3782 | $0.4153 | $0.1789 | $0.2535 | $10,059.33 | $0 |
| 2020-12-06 | $0.2536 | $0.4197 | $0.1755 | $0.1953 | $8,853.39 | $0 |
| 2020-12-07 | $0.1953 | $0.4188 | $0.1766 | $0.2985 | $9,491.71 | $0 |
| 2020-12-08 | $0.2985 | $0.4199 | $0.1781 | $0.3823 | $10,323.43 | $0 |
| 2020-12-09 | $0.3822 | $0.4000 | $0.1719 | $0.3167 | $8,096.31 | $0 |
| 2020-12-10 | $0.3165 | $0.4031 | $0.1859 | $0.3667 | $9,662.08 | $0 |
| 2020-12-11 | $0.3668 | $0.3970 | $0.1656 | $0.2714 | $8,479.21 | $0 |
| 2020-12-12 | $0.2714 | $0.4090 | $0.1667 | $0.3660 | $8,574.77 | $0 |
| 2020-12-13 | $0.3659 | $0.4212 | $0.1806 | $0.3009 | $8,770.43 | $0 |
| 2020-12-14 | $0.3009 | $0.4189 | $0.1748 | $0.2593 | $8,825.80 | $0 |
| 2020-12-15 | $0.2593 | $0.4265 | $0.1757 | $0.2882 | $9,066.72 | $0 |
| 2020-12-16 | $0.2881 | $0.4652 | $0.1889 | $0.2870 | $10,229.38 | $0 |
| 2020-12-17 | $0.2871 | $0.4769 | $0.1904 | $0.3128 | $9,320.13 | $0 |
| 2020-12-18 | $0.3127 | $0.3464 | $0.1795 | $0.2977 | $8,692.76 | $0 |
| 2020-12-19 | $0.2978 | $0.3372 | $0.2514 | $0.3342 | $373.96 | $0 |
| 2020-12-20 | $0.3342 | $0.3342 | $0.3113 | $0.3145 | $4,480.33 | $0 |
| 2020-12-21 | $0.3146 | $0.3572 | $0.1775 | $0.3362 | $6,930.24 | $0 |
| 2020-12-22 | $0.3361 | $0.3428 | $0.1687 | $0.2587 | $8,494.07 | $0 |
| 2020-12-23 | $0.2587 | $0.2841 | $0.1654 | $0.2713 | $6,735.59 | $0 |
| 2020-12-24 | $0.2710 | $0.2801 | $0.2542 | $0.2754 | $7,920.95 | $0 |
| 2020-12-25 | $0.2751 | $0.2958 | $0.2612 | $0.2855 | $7,950.93 | $0 |
| 2020-12-26 | $0.2854 | $0.3179 | $0.1737 | $0.3061 | $8,773.94 | $0 |
| 2020-12-27 | $0.3062 | $0.3325 | $0.2867 | $0.3102 | $8,942.59 | $0 |
| 2020-12-28 | $0.3098 | $0.3207 | $0.1958 | $0.2341 | $8,632.08 | $0 |
| 2020-12-29 | $0.2340 | $0.3239 | $0.1941 | $0.3057 | $8,628.26 | $0 |
| 2020-12-30 | $0.3056 | $0.3436 | $0.2791 | $0.3379 | $9,361.28 | $0 |
| 2020-12-31 | $0.3380 | $0.3473 | $0.2869 | $0.3351 | $9,085.06 | $0 |