XSwap XSP
Xếp hạng #?
16:19:04 14/06/2021
XSwap (XSP)
Không theo dõi
Lịch sử giá XSwap (XSP) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00003145 | $0.00003145 | $0.00002500 | $0.00003083 | $2,093.69 | $0 |
| 2021-02-02 | $0.00003083 | $0.00003501 | $0.00003075 | $0.00003449 | $54.91 | $0 |
| 2021-02-03 | $0.00003449 | $0.00005434 | $0.00003441 | $0.00004221 | $6,452.46 | $0 |
| 2021-02-04 | $0.00004221 | $0.00004398 | $0.00003975 | $0.00004344 | $1,146.07 | $0 |
| 2021-02-05 | $0.00004344 | $0.00005362 | $0.00004343 | $0.00005229 | $1,444.36 | $0 |
| 2021-02-06 | $0.00005229 | $0.0001206 | $0.00005229 | $0.0001121 | $13,830.50 | $0 |
| 2021-02-07 | $0.0001121 | $0.0001127 | $0.00008182 | $0.0001007 | $8,141.90 | $0 |
| 2021-02-08 | $0.0001007 | $0.0001086 | $0.00009938 | $0.0001016 | $1,199.68 | $0 |
| 2021-02-09 | $0.0001016 | $0.0001026 | $0.00009392 | $0.00009803 | $1,048.28 | $0 |
| 2021-02-10 | $0.00009802 | $0.0001005 | $0.00008876 | $0.00008876 | $1,367.71 | $0 |
| 2021-02-11 | $0.00008876 | $0.0001041 | $0.00008859 | $0.0001029 | $2,892.47 | $0 |
| 2021-02-12 | $0.0001029 | $0.0001555 | $0.00009963 | $0.0001540 | $15,705.24 | $0 |
| 2021-02-13 | $0.0001540 | $0.0001786 | $0.0001480 | $0.0001762 | $6,570.87 | $0 |
| 2021-02-14 | $0.0001762 | $0.0001813 | $0.0001001 | $0.0001001 | $10,833.61 | $0 |
| 2021-02-15 | $0.0001001 | $0.0001086 | $0.00009334 | $0.0001040 | $861.15 | $0 |
| 2021-02-16 | $0.0001040 | $0.0001158 | $0.00009820 | $0.0001134 | $2,224.23 | $0 |
| 2021-02-17 | $0.0001134 | $0.0001163 | $0.00007985 | $0.00008187 | $4,741.54 | $0 |
| 2021-02-18 | $0.00008187 | $0.0001015 | $0.00008185 | $0.00008977 | $4,553.50 | $0 |
| 2021-02-19 | $0.00008977 | $0.00009917 | $0.00007510 | $0.00007793 | $4,543.29 | $0 |
| 2021-02-20 | $0.00007794 | $0.00008065 | $0.00006803 | $0.00006957 | $873.00 | $0 |
| 2021-02-21 | $0.00006957 | $0.0001076 | $0.00006880 | $0.0001052 | $4,719.15 | $0 |
| 2021-02-22 | $0.0001052 | $0.0001054 | $0.00008020 | $0.00009408 | $2,993.34 | $0 |
| 2021-02-23 | $0.00009417 | $0.00009442 | $0.00006891 | $0.00008611 | $1,142.76 | $0 |
| 2021-02-24 | $0.00008611 | $0.0001090 | $0.00008338 | $0.00008667 | $5,582.87 | $0 |
| 2021-02-25 | $0.00008667 | $0.00009564 | $0.00007636 | $0.00007693 | $2,101.61 | $0 |
| 2021-02-26 | $0.00007693 | $0.00008161 | $0.00007295 | $0.00007484 | $1,086.76 | $0 |
| 2021-02-27 | $0.00007483 | $0.00007987 | $0.00007174 | $0.00007307 | $1,053.59 | $0 |
| 2021-02-28 | $0.00007307 | $0.00007312 | $0.00006468 | $0.00007044 | $76.53 | $0 |