Xtake XTK
Xếp hạng #?
10:18:07 23/10/2020
Xtake (XTK)
Không theo dõi
Lịch sử giá Xtake (XTK) 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 | $0.001062 | $0.001085 | $0.001042 | $0.001050 | $0 | $0 |
| 2020-10-02 | $0.001050 | $0.001051 | $0.001014 | $0.001021 | $0 | $0 |
| 2020-10-03 | $0.001021 | $0.001034 | $0.001020 | $0.001031 | $0 | $0 |
| 2020-10-04 | $0.001031 | $0.001040 | $0.001026 | $0.001038 | $0 | $0 |
| 2020-10-05 | $0.001038 | $25.65 | $0.001038 | $15.27 | $73,601.30 | $0 |
| 2020-10-06 | $15.27 | $16.77 | $10.88 | $12.02 | $10,419.01 | $0 |
| 2020-10-07 | $12.02 | $17.55 | $9.21 | $10.83 | $13,816.63 | $0 |
| 2020-10-08 | $10.83 | $12.67 | $10.82 | $12.67 | $1,536.55 | $0 |
| 2020-10-09 | $12.67 | $12.68 | $8.79 | $9.80 | $7,509.71 | $0 |
| 2020-10-10 | $9.80 | $10.00 | $7.94 | $7.94 | $3,630.20 | $0 |
| 2020-10-11 | $7.94 | $8.43 | $7.94 | $8.38 | $0 | $0 |
| 2020-10-12 | $8.38 | $8.68 | $8.25 | $8.61 | $0 | $0 |
| 2020-10-13 | $8.61 | $8.65 | $8.44 | $8.56 | $0 | $0 |
| 2020-10-14 | $8.56 | $8.66 | $8.41 | $8.49 | $0 | $0 |
| 2020-10-15 | $8.49 | $8.53 | $8.34 | $8.47 | $0 | $0 |
| 2020-10-16 | $8.47 | $8.51 | $8.16 | $8.22 | $0 | $0 |
| 2020-10-17 | $8.22 | $8.27 | $8.17 | $8.25 | $0 | $0 |
| 2020-10-18 | $8.25 | $8.47 | $8.24 | $8.47 | $0 | $0 |
| 2020-10-19 | $8.47 | $8.60 | $8.37 | $8.51 | $0 | $0 |
| 2020-10-20 | $8.51 | $8.52 | $8.25 | $8.26 | $0 | $0 |
| 2020-10-21 | $8.26 | $8.93 | $8.26 | $8.80 | $0 | $0 |
| 2020-10-22 | $8.80 | $9.40 | $8.80 | $9.29 | $0 | $0 |
| 2020-10-23 | $9.29 | $9.29 | $9.22 | $9.29 | $0 | $0 |