XSwap XSP
Xếp hạng #?
16:19:04 14/06/2021
XSwap (XSP)
Không theo dõi
Lịch sử giá XSwap (XSP) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002626 | $0.0002629 | $0.0002239 | $0.0002321 | $13,168.76 | $0 |
| 2020-10-02 | $0.0002321 | $0.0002415 | $0.0001899 | $0.0001900 | $22,767.41 | $0 |
| 2020-10-03 | $0.0001900 | $0.0002093 | $0.0001771 | $0.0002093 | $25,592.50 | $0 |
| 2020-10-04 | $0.0002093 | $0.003014 | $0.0002030 | $0.002649 | $5,820,536 | $0 |
| 2020-10-05 | $0.002649 | $0.007850 | $0.001964 | $0.007051 | $5,831,058 | $0 |
| 2020-10-06 | $0.006961 | $0.008774 | $0.004067 | $0.004976 | $10,070,303 | $0 |
| 2020-10-07 | $0.005031 | $0.005070 | $0.002288 | $0.002637 | $3,351,086 | $0 |
| 2020-10-08 | $0.002637 | $0.003953 | $0.001886 | $0.002937 | $2,306,667 | $0 |
| 2020-10-09 | $0.002919 | $0.003321 | $0.002238 | $0.002447 | $1,498,963 | $0 |
| 2020-10-10 | $0.002341 | $0.003656 | $0.001952 | $0.002264 | $1,665,206 | $0 |
| 2020-10-11 | $0.002221 | $0.002221 | $0.001632 | $0.001773 | $757,927 | $0 |
| 2020-10-12 | $0.001755 | $0.001872 | $0.001025 | $0.001147 | $646,013 | $0 |
| 2020-10-13 | $0.001147 | $0.001171 | $0.0008724 | $0.0009288 | $0 | $0 |
| 2020-10-14 | $0.0009288 | $0.0009403 | $0.0009125 | $0.0009214 | $0 | $0 |
| 2020-10-15 | $0.0009214 | $0.0009253 | $0.0009046 | $0.0009193 | $0 | $0 |
| 2020-10-16 | $0.0009193 | $0.0009230 | $0.0008855 | $0.0008920 | $0 | $0 |
| 2020-10-17 | $0.0008920 | $0.0008972 | $0.0008869 | $0.0008957 | $0 | $0 |
| 2020-10-18 | $0.0008953 | $0.0009189 | $0.0008942 | $0.0009187 | $0 | $0 |
| 2020-10-19 | $0.0009187 | $0.0009328 | $0.0009085 | $0.0009236 | $0 | $0 |
| 2020-10-20 | $0.0009236 | $0.0009247 | $0.0008952 | $0.0008966 | $0 | $0 |
| 2020-10-21 | $0.0008966 | $0.0009301 | $0.0002987 | $0.0004301 | $272,881 | $0 |
| 2020-10-22 | $0.0004352 | $0.0008746 | $0.0003540 | $0.0003606 | $986,944 | $0 |
| 2020-10-23 | $0.0003687 | $0.0006913 | $0.0001605 | $0.0001854 | $0 | $0 |
| 2020-10-24 | $0.0001854 | $0.0001940 | $0.0001390 | $0.0001430 | $0 | $0 |
| 2020-10-25 | $0.0001430 | $0.0001446 | $0.0001409 | $0.0001411 | $0 | $0 |
| 2020-10-26 | $0.0001411 | $0.0001440 | $0.0001336 | $0.0001366 | $0 | $0 |
| 2020-10-27 | $0.0001366 | $0.0003575 | $0.0001358 | $0.0002853 | $257,035 | $0 |
| 2020-10-28 | $0.0002853 | $0.0005597 | $0.0002597 | $0.0004073 | $443,657 | $0 |
| 2020-10-29 | $0.0004073 | $0.0005557 | $0.0003842 | $0.0003851 | $124,326 | $0 |
| 2020-10-30 | $0.0003851 | $0.0004021 | $0.0003005 | $0.0003007 | $36,531.63 | $0 |
| 2020-10-31 | $0.0003007 | $0.0003023 | $0.0002586 | $0.0002591 | $17,532.60 | $0 |