xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.4920 | $0.5043 | $0.4837 | $0.4959 | $8,147.77 | $0 |
| 2021-04-02 | $0.4958 | $0.5086 | $0.4851 | $0.4946 | $8,171.83 | $0 |
| 2021-04-03 | $0.4947 | $0.5053 | $0.4799 | $0.4800 | $430.81 | $0 |
| 2021-04-04 | $0.4798 | $0.4908 | $0.4762 | $0.4894 | $0 | $0 |
| 2021-04-05 | $0.4895 | $0.4903 | $0.0005770 | $0.02534 | $1,259.43 | $0 |
| 2021-04-06 | $0.02539 | $0.07004 | $0.004720 | $0.04367 | $0 | $0 |
| 2021-04-07 | $0.04364 | $0.04405 | $0.04170 | $0.04213 | $0 | $0 |
| 2021-04-08 | $0.04204 | $0.04375 | $0.04191 | $0.04373 | $0 | $0 |
| 2021-04-09 | $0.04374 | $0.04420 | $0.04336 | $0.04368 | $0 | $0 |
| 2021-04-10 | $0.04368 | $0.04596 | $0.04353 | $0.04484 | $0 | $0 |
| 2021-04-11 | $0.04484 | $0.04559 | $0.04447 | $0.04516 | $0 | $0 |
| 2021-04-12 | $0.04515 | $0.04594 | $0.04469 | $0.04495 | $0 | $0 |
| 2021-04-13 | $0.04492 | $0.04781 | $0.04490 | $0.04770 | $0 | $0 |
| 2021-04-14 | $0.04763 | $0.04865 | $0.04617 | $0.04731 | $0 | $0 |
| 2021-04-15 | $0.04733 | $0.04787 | $0.04666 | $0.04746 | $0 | $0 |
| 2021-04-16 | $0.04749 | $0.04770 | $0.04517 | $0.04624 | $0 | $0 |
| 2021-04-17 | $0.04618 | $0.04693 | $0.04527 | $0.04554 | $0 | $0 |
| 2021-04-18 | $0.04551 | $0.04579 | $0.03962 | $0.04216 | $0 | $0 |
| 2021-04-19 | $0.04216 | $0.04314 | $0.04078 | $0.04183 | $0 | $0 |
| 2021-04-20 | $0.04179 | $0.04280 | $0.04009 | $0.04231 | $0 | $0 |
| 2021-04-21 | $0.04235 | $0.04257 | $0.04027 | $0.04042 | $0 | $0 |
| 2021-04-22 | $0.04043 | $0.04156 | $0.03794 | $0.03885 | $0 | $0 |
| 2021-04-23 | $0.03882 | $0.03909 | $0.03579 | $0.03832 | $0 | $0 |
| 2021-04-24 | $0.03832 | $0.03838 | $0.03660 | $0.03755 | $0 | $0 |
| 2021-04-25 | $0.03754 | $0.03788 | $0.03537 | $0.03675 | $0 | $0 |
| 2021-04-26 | $0.03675 | $0.04072 | $0.03664 | $0.04050 | $0 | $0 |
| 2021-04-27 | $0.04052 | $0.04156 | $0.03999 | $0.04124 | $0 | $0 |
| 2021-04-28 | $0.04127 | $0.04217 | $0.04042 | $0.04111 | $0 | $0 |
| 2021-04-29 | $0.04112 | $0.04134 | $0.03931 | $0.04018 | $0 | $0 |
| 2021-04-30 | $0.04017 | $0.04343 | $0.03985 | $0.04333 | $0 | $0 |