CapdaxToken XCD
Xếp hạng #?
10:17:46 23/10/2020
CapdaxToken (XCD)
Không theo dõi
Lịch sử giá CapdaxToken (XCD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005684 | $0.006833 | $0.004390 | $0.006189 | $10,679.90 | $0 |
| 2018-11-02 | $0.006189 | $0.006426 | $0.004630 | $0.004630 | $2,883.22 | $0 |
| 2018-11-03 | $0.004630 | $0.005795 | $0.004316 | $0.004874 | $1,479.04 | $0 |
| 2018-11-04 | $0.004874 | $0.005833 | $0.004564 | $0.005833 | $2,833.30 | $0 |
| 2018-11-05 | $0.005848 | $0.005899 | $0.004835 | $0.004954 | $1,452.96 | $0 |
| 2018-11-06 | $0.004949 | $0.005691 | $0.004921 | $0.005690 | $4,161.36 | $0 |
| 2018-11-07 | $0.005698 | $0.005776 | $0.005229 | $0.005268 | $950.92 | $0 |
| 2018-11-08 | $0.005266 | $0.005666 | $0.005151 | $0.005547 | $147.17 | $0 |
| 2018-11-09 | $0.005547 | $0.005569 | $0.005108 | $0.005480 | $1,197.58 | $0 |
| 2018-11-10 | $0.005476 | $0.006202 | $0.005261 | $0.006156 | $68.29 | $0 |
| 2018-11-11 | $0.006147 | $0.006172 | $0.006045 | $0.006103 | $8,854.53 | $0 |
| 2018-11-12 | $0.006108 | $0.006752 | $0.005073 | $0.006061 | $3,441.47 | $0 |
| 2018-11-13 | $0.006062 | $0.006747 | $0.006046 | $0.006367 | $1,652.12 | $0 |
| 2018-11-14 | $0.006366 | $0.006745 | $0.005607 | $0.005675 | $1,070.33 | $0 |
| 2018-11-15 | $0.005698 | $0.006264 | $0.004858 | $0.005808 | $1,100.15 | $0 |
| 2018-11-16 | $0.005821 | $0.005829 | $0.004185 | $0.004244 | $871.04 | $0 |
| 2018-11-17 | $0.004240 | $0.005783 | $0.004197 | $0.004890 | $58.70 | $0 |
| 2018-11-18 | $0.004889 | $0.005812 | $0.004889 | $0.005795 | $0 | $0 |
| 2018-11-19 | $0.005795 | $0.005795 | $0.004156 | $0.004933 | $919.70 | $0 |
| 2018-11-20 | $0.004903 | $0.004994 | $0.003026 | $0.003130 | $379.21 | $0 |
| 2018-11-21 | $0.003143 | $0.003330 | $0.003016 | $0.003231 | $0 | $0 |
| 2018-11-22 | $0.003231 | $0.003272 | $0.003038 | $0.003038 | $643.26 | $0 |
| 2018-11-23 | $0.003017 | $0.004132 | $0.002878 | $0.003580 | $148.15 | $0 |
| 2018-11-24 | $0.003578 | $0.003681 | $0.002673 | $0.002738 | $176.54 | $0 |
| 2018-11-25 | $0.002730 | $0.002736 | $0.002460 | $0.002460 | $0 | $0 |
| 2018-11-26 | $0.002460 | $0.003240 | $0.002460 | $0.003043 | $410.49 | $0 |
| 2018-11-27 | $0.003039 | $0.003044 | $0.002891 | $0.003008 | $0 | $0 |
| 2018-11-28 | $0.003008 | $0.003405 | $0.002984 | $0.003307 | $4.29 | $0 |
| 2018-11-29 | $0.003312 | $0.003979 | $0.002874 | $0.002932 | $54.67 | $0 |
| 2018-11-30 | $0.002937 | $0.003440 | $0.002703 | $0.003144 | $767.25 | $0 |