xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.4030 | $0.4466 | $0.4030 | $0.4457 | $7,321.87 | $0 |
| 2021-03-02 | $0.4458 | $0.4481 | $0.4226 | $0.4334 | $7,159.23 | $0 |
| 2021-03-03 | $0.4335 | $0.4711 | $0.4325 | $0.4514 | $7,540.09 | $0 |
| 2021-03-04 | $0.4509 | $0.4626 | $0.4256 | $0.4332 | $7,112.24 | $0 |
| 2021-03-05 | $0.4332 | $0.4431 | $0.4153 | $0.4375 | $7,191.23 | $0 |
| 2021-03-06 | $0.4374 | $0.4404 | $0.4215 | $0.4364 | $6,756.82 | $0 |
| 2021-03-07 | $0.4363 | $0.4594 | $0.4359 | $0.4575 | $7,510.75 | $0 |
| 2021-03-08 | $0.4573 | $0.4673 | $0.4416 | $0.4671 | $7,730.33 | $0 |
| 2021-03-09 | $0.4671 | $0.4911 | $0.4633 | $0.4880 | $8,005.72 | $0 |
| 2021-03-10 | $0.4884 | $0.5145 | $0.4754 | $0.4994 | $8,201.29 | $0 |
| 2021-03-11 | $0.4990 | $0.5152 | $0.09985 | $0.5023 | $8,089.45 | $0 |
| 2021-03-12 | $0.5023 | $0.5107 | $0.4759 | $0.5017 | $8,257.01 | $0 |
| 2021-03-13 | $0.5017 | $0.5417 | $0.4788 | $0.5354 | $8,855.36 | $0 |
| 2021-03-14 | $0.5353 | $0.5413 | $0.5099 | $0.5128 | $8,561.74 | $0 |
| 2021-03-15 | $0.5124 | $0.5344 | $0.4723 | $0.4847 | $7,995.51 | $0 |
| 2021-03-16 | $0.4847 | $0.5043 | $0.4622 | $0.5043 | $8,159.29 | $0 |
| 2021-03-17 | $0.5044 | $0.5207 | $0.4664 | $0.5096 | $8,473.45 | $0 |
| 2021-03-18 | $0.5098 | $0.5291 | $0.4652 | $0.4999 | $8,319.81 | $0 |
| 2021-03-19 | $0.4999 | $0.5249 | $0.1303 | $0.4923 | $7,899.23 | $0 |
| 2021-03-20 | $0.4924 | $0.5053 | $0.4794 | $0.4806 | $8,082.23 | $0 |
| 2021-03-21 | $0.4805 | $0.4948 | $0.4609 | $0.4854 | $7,927.43 | $0 |
| 2021-03-22 | $0.4855 | $0.4917 | $0.4482 | $0.4543 | $7,572.37 | $0 |
| 2021-03-23 | $0.4542 | $0.4748 | $0.4411 | $0.4595 | $7,524.25 | $0 |
| 2021-03-24 | $0.4593 | $0.4833 | $0.4432 | $0.4454 | $22.61 | $0 |
| 2021-03-25 | $0.4454 | $0.4506 | $0.4203 | $0.4302 | $4,460.97 | $0 |
| 2021-03-26 | $0.4302 | $0.4646 | $0.4272 | $0.4553 | $7,564.87 | $0 |
| 2021-03-27 | $0.4554 | $0.4783 | $0.4473 | $0.4646 | $7,724.60 | $0 |
| 2021-03-28 | $0.4646 | $0.4791 | $0.4547 | $0.4666 | $7,716.14 | $0 |
| 2021-03-29 | $0.4666 | $0.4939 | $0.4539 | $0.4874 | $8,022.92 | $0 |
| 2021-03-30 | $0.4874 | $0.5033 | $0.4714 | $0.4920 | $8,141.29 | $0 |
| 2021-03-31 | $0.4920 | $0.5059 | $0.4751 | $0.4920 | $8,117.37 | $0 |