Data Transaction Token XD
Xếp hạng #?
07:17:24 07/07/2020
Data Transaction Token (XD)
Không theo dõi
Lịch sử giá Data Transaction Token (XD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04788 | $0.04994 | $0.02395 | $0.04921 | $390,461 | $7,522,894 |
| 2019-01-02 | $0.04939 | $0.04987 | $0.03405 | $0.04600 | $447,201 | $7,031,606 |
| 2019-01-03 | $0.04595 | $0.04608 | $0.03595 | $0.03811 | $341,467 | $5,825,311 |
| 2019-01-04 | $0.03733 | $0.03828 | $0.03516 | $0.03678 | $234,939 | $5,647,679 |
| 2019-01-05 | $0.03597 | $0.03757 | $0.03538 | $0.03679 | $264,658 | $5,649,246 |
| 2019-01-06 | $0.03675 | $0.03696 | $0.03493 | $0.03680 | $289,113 | $5,651,138 |
| 2019-01-07 | $0.03682 | $0.04276 | $0.03671 | $0.03856 | $350,882 | $5,921,289 |
| 2019-01-08 | $0.03856 | $0.04241 | $0.03675 | $0.04050 | $282,187 | $6,219,553 |
| 2019-01-09 | $0.04054 | $0.04312 | $0.03995 | $0.04125 | $312,448 | $6,334,467 |
| 2019-01-10 | $0.04126 | $0.04225 | $0.03484 | $0.03543 | $270,779 | $5,439,996 |
| 2019-01-11 | $0.03535 | $0.04272 | $0.03520 | $0.03944 | $290,852 | $6,055,878 |
| 2019-01-12 | $0.04052 | $0.04125 | $0.03730 | $0.04078 | $290,913 | $6,262,539 |
| 2019-01-13 | $0.04060 | $0.04086 | $0.03766 | $0.03802 | $281,205 | $5,838,963 |
| 2019-01-14 | $0.03786 | $0.04172 | $0.03774 | $0.04131 | $320,603 | $6,342,875 |
| 2019-01-15 | $0.04122 | $0.04162 | $0.03819 | $0.03926 | $312,878 | $6,028,174 |
| 2019-01-16 | $0.03906 | $0.04094 | $0.03876 | $0.04045 | $315,969 | $6,212,112 |
| 2019-01-17 | $0.04057 | $0.04083 | $0.03917 | $0.03975 | $114,344 | $6,104,032 |
| 2019-01-18 | $0.03973 | $0.03990 | $0.03796 | $0.03899 | $332,090 | $5,987,340 |
| 2019-01-19 | $0.03909 | $0.04044 | $0.03868 | $0.03993 | $282,668 | $6,131,489 |
| 2019-01-20 | $0.03990 | $0.03999 | $0.03714 | $0.03943 | $100,182 | $6,054,778 |
| 2019-01-21 | $0.03942 | $0.04384 | $0.03788 | $0.04362 | $108,713 | $6,698,096 |
| 2019-01-22 | $0.04358 | $0.04476 | $0.03878 | $0.03952 | $184,632 | $6,068,887 |
| 2019-01-23 | $0.03933 | $0.03964 | $0.03832 | $0.03873 | $267,149 | $5,947,121 |
| 2019-01-24 | $0.03885 | $0.04157 | $0.03716 | $0.03987 | $238,430 | $6,123,128 |
| 2019-01-25 | $0.03807 | $0.04006 | $0.03736 | $0.03868 | $266,196 | $5,939,271 |
| 2019-01-26 | $0.03871 | $0.04156 | $0.03794 | $0.04134 | $124,874 | $6,348,661 |
| 2019-01-27 | $0.04117 | $0.04210 | $0.03709 | $0.03945 | $147,027 | $6,085,582 |
| 2019-01-28 | $0.03935 | $0.04240 | $0.03469 | $0.04192 | $131,795 | $6,466,580 |
| 2019-01-29 | $0.04199 | $0.04220 | $0.03783 | $0.03811 | $151,613 | $5,888,823 |
| 2019-01-30 | $0.03788 | $0.04348 | $0.03692 | $0.04208 | $192,941 | $6,502,165 |
| 2019-01-31 | $0.04221 | $0.04264 | $0.03814 | $0.03973 | $161,180 | $6,139,435 |