xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) 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 | $0.3351 | $0.6381 | $0.2102 | $0.3183 | $10,680.00 | $0 |
| 2021-01-02 | $0.3184 | $0.3924 | $0.2819 | $0.3356 | $10,258.41 | $0 |
| 2021-01-03 | $0.3361 | $0.4111 | $0.3085 | $0.3227 | $10,357.87 | $0 |
| 2021-01-04 | $0.3219 | $0.3971 | $0.2928 | $0.3149 | $9,927.93 | $0 |
| 2021-01-05 | $0.3148 | $0.3889 | $0.2984 | $0.3448 | $10,252.72 | $0 |
| 2021-01-06 | $0.3443 | $0.3887 | $0.3185 | $0.3574 | $10,544.78 | $0 |
| 2021-01-07 | $0.3572 | $0.4205 | $0.3571 | $0.3959 | $11,180.09 | $0 |
| 2021-01-08 | $0.3961 | $0.4408 | $0.3846 | $0.4372 | $12,127.92 | $0 |
| 2021-01-09 | $0.4369 | $0.4407 | $0.4039 | $0.4126 | $12,035.63 | $0 |
| 2021-01-10 | $0.4122 | $0.4443 | $0.3687 | $0.4088 | $11,321.20 | $0 |
| 2021-01-11 | $0.4087 | $0.4087 | $0.2955 | $0.3376 | $9,954.64 | $0 |
| 2021-01-12 | $0.3379 | $0.3591 | $0.3135 | $0.3371 | $9,356.06 | $0 |
| 2021-01-13 | $0.3375 | $0.3635 | $0.2422 | $0.3267 | $9,976.14 | $0 |
| 2021-01-14 | $0.3269 | $0.3863 | $0.3212 | $0.3793 | $9,583.52 | $0 |
| 2021-01-15 | $0.3793 | $0.3829 | $0.3023 | $0.3354 | $9,897.43 | $0 |
| 2021-01-16 | $0.3362 | $0.3692 | $0.1546 | $0.2753 | $9,404.08 | $0 |
| 2021-01-17 | $0.2752 | $0.3549 | $0.2155 | $0.3417 | $9,631.81 | $0 |
| 2021-01-18 | $0.3413 | $0.3573 | $0.3199 | $0.3452 | $9,809.46 | $0 |
| 2021-01-19 | $0.3444 | $0.3662 | $0.3292 | $0.3325 | $10,033.24 | $0 |
| 2021-01-20 | $0.3315 | $0.3476 | $0.3118 | $0.3302 | $9,152.98 | $0 |
| 2021-01-21 | $0.3296 | $0.3306 | $0.2813 | $0.2866 | $15.76 | $0 |
| 2021-01-22 | $0.2867 | $0.3145 | $0.2693 | $0.3063 | $0 | $0 |
| 2021-01-23 | $0.3069 | $0.3313 | $0.2884 | $0.2984 | $7,576.75 | $0 |
| 2021-01-24 | $0.2985 | $0.3285 | $0.2812 | $0.3189 | $8,957.88 | $0 |
| 2021-01-25 | $0.3187 | $0.3468 | $0.2942 | $0.3057 | $8,857.34 | $0 |
| 2021-01-26 | $0.3059 | $0.3267 | $0.2867 | $0.3240 | $9,105.51 | $0 |
| 2021-01-27 | $0.3238 | $0.3238 | $0.2749 | $0.3017 | $8,382.78 | $0 |
| 2021-01-28 | $0.3023 | $0.3628 | $0.2776 | $0.3551 | $10,039.63 | $0 |
| 2021-01-29 | $0.3557 | $0.4026 | $0.3289 | $0.3511 | $10,704.28 | $0 |
| 2021-01-30 | $0.3511 | $0.3727 | $0.3393 | $0.3549 | $10,326.81 | $0 |
| 2021-01-31 | $0.3550 | $0.3651 | $0.3339 | $0.3433 | $9,807.13 | $0 |