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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03985 | $0.04172 | $0.03905 | $0.04104 | $165,967 | $6,340,968 |
| 2019-02-02 | $0.04089 | $0.04153 | $0.03829 | $0.04039 | $150,715 | $6,240,413 |
| 2019-02-03 | $0.04018 | $0.04230 | $0.03600 | $0.03795 | $161,190 | $5,864,066 |
| 2019-02-04 | $0.03818 | $0.03957 | $0.03366 | $0.03824 | $160,335 | $5,907,698 |
| 2019-02-05 | $0.03811 | $0.04040 | $0.03709 | $0.04016 | $155,255 | $6,204,474 |
| 2019-02-06 | $0.04006 | $0.04006 | $0.03534 | $0.03902 | $147,811 | $6,029,247 |
| 2019-02-07 | $0.03866 | $0.03942 | $0.03845 | $0.03856 | $127,424 | $5,958,270 |
| 2019-02-08 | $0.03853 | $0.04387 | $0.03840 | $0.04247 | $165,717 | $6,562,714 |
| 2019-02-09 | $0.04246 | $0.04276 | $0.04041 | $0.04253 | $150,064 | $6,571,751 |
| 2019-02-10 | $0.04210 | $0.04261 | $0.03931 | $0.04104 | $161,427 | $6,341,370 |
| 2019-02-11 | $0.04149 | $0.04328 | $0.03644 | $0.04212 | $143,251 | $6,507,594 |
| 2019-02-12 | $0.04225 | $0.04257 | $0.03863 | $0.04064 | $148,693 | $6,278,920 |
| 2019-02-13 | $0.04076 | $0.04188 | $0.03958 | $0.04136 | $116,144 | $6,390,345 |
| 2019-02-14 | $0.04130 | $0.04831 | $0.04062 | $0.04831 | $178,721 | $7,463,932 |
| 2019-02-15 | $0.04847 | $0.04979 | $0.04127 | $0.04244 | $162,719 | $6,557,374 |
| 2019-02-16 | $0.04424 | $0.05126 | $0.04260 | $0.04962 | $179,115 | $7,667,084 |
| 2019-02-17 | $0.04969 | $0.04985 | $0.04602 | $0.04941 | $181,411 | $7,634,367 |
| 2019-02-18 | $0.04908 | $0.05436 | $0.04523 | $0.04748 | $178,052 | $7,335,436 |
| 2019-02-19 | $0.04599 | $0.05413 | $0.04217 | $0.04239 | $165,016 | $6,549,478 |
| 2019-02-20 | $0.04213 | $0.04967 | $0.04103 | $0.04629 | $80,918.25 | $7,152,761 |
| 2019-02-21 | $0.04627 | $0.04686 | $0.04059 | $0.04503 | $181,407 | $6,957,309 |
| 2019-02-22 | $0.04497 | $0.05098 | $0.04166 | $0.04454 | $162,023 | $6,882,630 |
| 2019-02-23 | $0.04504 | $0.04847 | $0.04259 | $0.04461 | $139,377 | $6,893,074 |
| 2019-02-24 | $0.04399 | $0.04936 | $0.04234 | $0.04262 | $162,326 | $6,585,840 |
| 2019-02-25 | $0.04272 | $0.04654 | $0.04214 | $0.04574 | $364,527 | $7,067,906 |
| 2019-02-26 | $0.04592 | $0.04598 | $0.04370 | $0.04532 | $381,280 | $7,002,806 |
| 2019-02-27 | $0.04524 | $0.04616 | $0.04342 | $0.04399 | $326,859 | $6,797,624 |
| 2019-02-28 | $0.04408 | $0.04542 | $0.04388 | $0.04499 | $357,742 | $6,951,705 |