XSwap XSP
Xếp hạng #?
16:19:04 14/06/2021
XSwap (XSP)
Không theo dõi
Lịch sử giá XSwap (XSP) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00007044 | $0.00007704 | $0.00006927 | $0.00007479 | $712.70 | $0 |
| 2021-03-02 | $0.00007479 | $0.00007763 | $0.00006932 | $0.00007053 | $519.37 | $0 |
| 2021-03-03 | $0.00007053 | $0.00008604 | $0.00007036 | $0.00008466 | $2,935.39 | $0 |
| 2021-03-04 | $0.00008466 | $0.00008645 | $0.00007229 | $0.00007334 | $1,478.31 | $0 |
| 2021-03-05 | $0.00007334 | $0.0001221 | $0.00006910 | $0.0001211 | $7,302.17 | $0 |
| 2021-03-06 | $0.0001211 | $0.0001240 | $0.00008703 | $0.00009840 | $7,694.61 | $0 |
| 2021-03-07 | $0.00009840 | $0.00009994 | $0.00007833 | $0.00008400 | $3,190.19 | $0 |
| 2021-03-08 | $0.00008399 | $0.00008966 | $0.00008141 | $0.00008966 | $563.80 | $0 |
| 2021-03-09 | $0.00008967 | $0.00009060 | $0.00008383 | $0.00008698 | $709.99 | $0 |
| 2021-03-10 | $0.00008698 | $0.00008735 | $0.00008240 | $0.00008407 | $0 | $0 |
| 2021-03-11 | $0.00008408 | $0.00008445 | $0.00005515 | $0.00005658 | $4,023.83 | $0 |
| 2021-03-12 | $0.00005658 | $0.00005751 | $0.00005243 | $0.00005673 | $1,425.33 | $0 |
| 2021-03-13 | $0.00005673 | $0.00007188 | $0.00005552 | $0.00007164 | $1,450.10 | $0 |
| 2021-03-14 | $0.00007165 | $0.00007165 | $0.00005080 | $0.00005091 | $2,789.87 | $0 |
| 2021-03-15 | $0.00005091 | $0.00005165 | $0.00004549 | $0.00004710 | $1,044.95 | $0 |
| 2021-03-16 | $0.00004709 | $0.00004770 | $0.00004522 | $0.00004729 | $0 | $0 |
| 2021-03-17 | $0.00004729 | $0.00004896 | $0.00004642 | $0.00004821 | $0 | $0 |
| 2021-03-18 | $0.00004821 | $0.00006556 | $0.00004704 | $0.00006382 | $2,783.62 | $0 |
| 2021-03-19 | $0.00006382 | $0.00007427 | $0.00006237 | $0.00007322 | $1,146.12 | $0 |
| 2021-03-20 | $0.00007327 | $0.00007543 | $0.00007050 | $0.00007059 | $369.26 | $0 |
| 2021-03-21 | $0.00007047 | $0.00007162 | $0.00006842 | $0.00007058 | $165.69 | $0 |
| 2021-03-22 | $0.00007080 | $0.00007080 | $0.00006480 | $0.00006530 | $837.83 | $0 |
| 2021-03-23 | $0.00006528 | $0.00007020 | $0.00006429 | $0.00006947 | $1,548.84 | $0 |
| 2021-03-24 | $0.00006943 | $0.00007954 | $0.00006869 | $0.00007298 | $878.00 | $0 |
| 2021-03-25 | $0.00007286 | $0.00007417 | $0.00005151 | $0.00005165 | $2,655.56 | $0 |
| 2021-03-26 | $0.00005163 | $0.00005582 | $0.00005163 | $0.00005582 | $110.87 | $0 |
| 2021-03-27 | $0.00005576 | $0.00005904 | $0.00005490 | $0.00005861 | $277.48 | $0 |
| 2021-03-28 | $0.00005861 | $0.00006313 | $0.00005806 | $0.00006015 | $820.10 | $0 |
| 2021-03-29 | $0.00006016 | $0.00007180 | $0.00005990 | $0.00006449 | $0 | $0 |
| 2021-03-30 | $0.00006449 | $0.00006628 | $0.00006270 | $0.00006276 | $377.05 | $0 |
| 2021-03-31 | $0.00006275 | $0.00006841 | $0.00006058 | $0.00006750 | $250.84 | $0 |