XSwap XSP
Xếp hạng #?
16:19:04 14/06/2021
XSwap (XSP)
Không theo dõi
Lịch sử giá XSwap (XSP) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00005645 | $0.00005802 | $0.00004745 | $0.00004888 | $1,699.27 | $0 |
| 2020-12-02 | $0.00004888 | $0.00004940 | $0.00003793 | $0.00004058 | $5,443.43 | $0 |
| 2020-12-03 | $0.00004058 | $0.00005019 | $0.00004002 | $0.00004443 | $3,223.03 | $0 |
| 2020-12-04 | $0.00004443 | $0.00004449 | $0.00004138 | $0.00004299 | $512.92 | $0 |
| 2020-12-05 | $0.00004299 | $0.00004360 | $0.00004143 | $0.00004360 | $1,136.55 | $0 |
| 2020-12-06 | $0.00004360 | $0.00004540 | $0.00004269 | $0.00004378 | $1,242.81 | $0 |
| 2020-12-07 | $0.00004378 | $0.00004447 | $0.00003970 | $0.00003982 | $3,971.75 | $0 |
| 2020-12-08 | $0.00003981 | $0.00004278 | $0.00003622 | $0.00004114 | $2,009.82 | $0 |
| 2020-12-09 | $0.00004114 | $0.00004115 | $0.00002931 | $0.00003663 | $3,344.48 | $0 |
| 2020-12-10 | $0.00003663 | $0.00003919 | $0.00003527 | $0.00003593 | $1,115.78 | $0 |
| 2020-12-11 | $0.00003593 | $0.00003593 | $0.00003218 | $0.00003543 | $1,207.97 | $0 |
| 2020-12-12 | $0.00003543 | $0.00003713 | $0.00003535 | $0.00003680 | $70.61 | $0 |
| 2020-12-13 | $0.00003680 | $0.00003764 | $0.00003376 | $0.00003725 | $1,272.02 | $0 |
| 2020-12-14 | $0.00003725 | $0.00003729 | $0.00003327 | $0.00003345 | $882.49 | $0 |
| 2020-12-15 | $0.00003345 | $0.00003412 | $0.00003166 | $0.00003296 | $959.23 | $0 |
| 2020-12-16 | $0.00003296 | $0.00003545 | $0.00003257 | $0.00003545 | $475.11 | $0 |
| 2020-12-17 | $0.00003545 | $0.00003826 | $0.00003385 | $0.00003404 | $648.97 | $0 |
| 2020-12-18 | $0.00003404 | $0.00003520 | $0.00003293 | $0.00003388 | $892.49 | $0 |
| 2020-12-19 | $0.00003388 | $0.00004112 | $0.00003329 | $0.00004050 | $1,888.19 | $0 |
| 2020-12-20 | $0.00004050 | $0.00004050 | $0.00003583 | $0.00003638 | $459.65 | $0 |
| 2020-12-21 | $0.00003638 | $0.00003726 | $0.00002836 | $0.00003585 | $3,419.46 | $0 |
| 2020-12-22 | $0.00003585 | $0.00003597 | $0.00002349 | $0.00003090 | $3,993.36 | $0 |
| 2020-12-23 | $0.00003090 | $0.00003128 | $0.00002826 | $0.00002900 | $386.08 | $0 |
| 2020-12-24 | $0.00002901 | $0.00002901 | $0.00002387 | $0.00002529 | $1,114.69 | $0 |
| 2020-12-25 | $0.00002528 | $0.00002611 | $0.00002469 | $0.00002511 | $101.56 | $0 |
| 2020-12-26 | $0.00002511 | $0.00002963 | $0.00002083 | $0.00002768 | $2,058.89 | $0 |
| 2020-12-27 | $0.00002768 | $0.00003321 | $0.00002768 | $0.00003163 | $331.28 | $0 |
| 2020-12-28 | $0.00003163 | $0.00004048 | $0.00002948 | $0.00002949 | $3,121.11 | $0 |
| 2020-12-29 | $0.00002949 | $0.00002973 | $0.00002577 | $0.00002761 | $566.38 | $0 |
| 2020-12-30 | $0.00002762 | $0.00002879 | $0.00002721 | $0.00002853 | $79.93 | $0 |
| 2020-12-31 | $0.00002853 | $0.00002864 | $0.00002690 | $0.00002713 | $235.60 | $0 |