XSwap XSP
Xếp hạng #?
16:19:04 14/06/2021
XSwap (XSP)
Không theo dõi
Lịch sử giá XSwap (XSP) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002592 | $0.0002683 | $0.0002454 | $0.0002542 | $27,231.80 | $0 |
| 2020-11-02 | $0.0002543 | $0.0002635 | $0.0002372 | $0.0002374 | $15,661.39 | $0 |
| 2020-11-03 | $0.0002374 | $0.0002375 | $0.0002050 | $0.0002078 | $7,665.14 | $0 |
| 2020-11-04 | $0.0002078 | $0.0002298 | $0.0002010 | $0.0002219 | $7,436.60 | $0 |
| 2020-11-05 | $0.0002219 | $0.0002612 | $0.0002184 | $0.0002594 | $13,811.53 | $0 |
| 2020-11-06 | $0.0002594 | $0.0002726 | $0.0002536 | $0.0002634 | $6,882.13 | $0 |
| 2020-11-07 | $0.0002635 | $0.0002785 | $0.000004770 | $0.0001092 | $95,871.80 | $0 |
| 2020-11-08 | $0.0001093 | $0.0001216 | $0.00008399 | $0.00008399 | $41,466.12 | $0 |
| 2020-11-09 | $0.00008400 | $0.0001022 | $0.00007745 | $0.00007933 | $14,733.86 | $0 |
| 2020-11-10 | $0.00007932 | $0.00008425 | $0.00006691 | $0.00007537 | $21,269.17 | $0 |
| 2020-11-11 | $0.00007534 | $0.0001466 | $0.00006989 | $0.0001078 | $52,410.35 | $0 |
| 2020-11-12 | $0.0001078 | $0.0001295 | $0.00007717 | $0.00008764 | $23,024.95 | $0 |
| 2020-11-13 | $0.00008761 | $0.0001072 | $0.00006974 | $0.00007771 | $25,973.18 | $0 |
| 2020-11-14 | $0.00007775 | $0.00008708 | $0.00007740 | $0.00008326 | $6,486.83 | $0 |
| 2020-11-15 | $0.00008326 | $0.0001059 | $0.00008068 | $0.00009447 | $14,598.18 | $0 |
| 2020-11-16 | $0.00009447 | $0.00009477 | $0.00007351 | $0.00007676 | $11,582.33 | $0 |
| 2020-11-17 | $0.00007371 | $0.00007812 | $0.00007202 | $0.00007346 | $3,601.70 | $0 |
| 2020-11-18 | $0.00007343 | $0.00007404 | $0.00006075 | $0.00007373 | $7,826.03 | $0 |
| 2020-11-19 | $0.00007374 | $0.00008235 | $0.00006137 | $0.00007436 | $19,401.65 | $0 |
| 2020-11-20 | $0.00007436 | $0.00007891 | $0.00006629 | $0.00007738 | $4,682.92 | $0 |
| 2020-11-21 | $0.00007737 | $0.00007846 | $0.00005342 | $0.00005512 | $10,468.33 | $0 |
| 2020-11-22 | $0.00005511 | $0.00006147 | $0.00005234 | $0.00005234 | $5,670.08 | $0 |
| 2020-11-23 | $0.00005234 | $0.00005939 | $0.00005234 | $0.00005937 | $2,227.46 | $0 |
| 2020-11-24 | $0.00005937 | $0.00006022 | $0.00005702 | $0.00005812 | $674.32 | $0 |
| 2020-11-25 | $0.00005812 | $0.00006029 | $0.00005645 | $0.00005781 | $1,333.89 | $0 |
| 2020-11-26 | $0.00005781 | $0.00005879 | $0.00004953 | $0.00005316 | $2,149.52 | $0 |
| 2020-11-27 | $0.00005317 | $0.00005469 | $0.00005058 | $0.00005297 | $531.74 | $0 |
| 2020-11-28 | $0.00005297 | $0.00005394 | $0.00003513 | $0.00004001 | $9,169.30 | $0 |
| 2020-11-29 | $0.00004001 | $0.00004649 | $0.00003961 | $0.00004638 | $3,019.24 | $0 |
| 2020-11-30 | $0.00004638 | $0.00006374 | $0.00004502 | $0.00005646 | $5,164.22 | $0 |