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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04493 | $0.05235 | $0.04429 | $0.05003 | $377,638 | $7,729,556 |
| 2019-03-02 | $0.04994 | $0.05155 | $0.03900 | $0.04223 | $264,136 | $6,524,490 |
| 2019-03-03 | $0.04250 | $0.04831 | $0.03971 | $0.04537 | $186,678 | $7,010,183 |
| 2019-03-04 | $0.04521 | $0.04521 | $0.03619 | $0.04086 | $109,519 | $6,313,619 |
| 2019-03-05 | $0.04129 | $0.04458 | $0.03939 | $0.04144 | $268,121 | $6,402,962 |
| 2019-03-06 | $0.04144 | $0.04336 | $0.04091 | $0.04139 | $314,723 | $6,394,827 |
| 2019-03-07 | $0.04148 | $0.04237 | $0.03796 | $0.03936 | $251,234 | $6,081,423 |
| 2019-03-08 | $0.03943 | $0.04006 | $0.03698 | $0.03827 | $202,213 | $5,913,785 |
| 2019-03-09 | $0.03816 | $0.04045 | $0.03420 | $0.03907 | $296,840 | $6,036,820 |
| 2019-03-10 | $0.03925 | $0.04066 | $0.03804 | $0.04024 | $119,536 | $6,217,771 |
| 2019-03-11 | $0.04029 | $0.04030 | $0.03747 | $0.03768 | $405,446 | $5,821,816 |
| 2019-03-12 | $0.03766 | $0.04094 | $0.03762 | $0.04061 | $345,859 | $6,274,832 |
| 2019-03-13 | $0.04058 | $0.04439 | $0.03584 | $0.04344 | $182,356 | $6,712,365 |
| 2019-03-14 | $0.04284 | $0.04293 | $0.03991 | $0.04236 | $126,497 | $6,559,730 |
| 2019-03-15 | $0.04231 | $0.04528 | $0.04231 | $0.04492 | $122,904 | $6,956,477 |
| 2019-03-16 | $0.04497 | $0.04722 | $0.04497 | $0.04711 | $134,601 | $7,296,150 |
| 2019-03-17 | $0.04706 | $0.04710 | $0.04350 | $0.04592 | $152,664 | $7,111,928 |
| 2019-03-18 | $0.04573 | $0.04687 | $0.04184 | $0.04398 | $166,569 | $6,810,228 |
| 2019-03-19 | $0.04432 | $0.04786 | $0.04407 | $0.04749 | $255,511 | $7,354,395 |
| 2019-03-20 | $0.04741 | $0.04848 | $0.04698 | $0.04837 | $316,006 | $7,489,980 |
| 2019-03-21 | $0.04805 | $0.04985 | $0.04672 | $0.04837 | $177,528 | $7,490,808 |
| 2019-03-22 | $0.04850 | $0.05449 | $0.04811 | $0.05290 | $224,533 | $8,191,947 |
| 2019-03-23 | $0.05277 | $0.05575 | $0.05056 | $0.05326 | $147,366 | $8,247,604 |
| 2019-03-24 | $0.05333 | $0.05386 | $0.04624 | $0.05271 | $190,001 | $8,178,961 |
| 2019-03-25 | $0.05277 | $0.05302 | $0.04626 | $0.04960 | $159,682 | $7,696,464 |
| 2019-03-26 | $0.04965 | $0.05000 | $0.04677 | $0.04918 | $144,508 | $7,630,490 |
| 2019-03-27 | $0.04921 | $0.06064 | $0.04921 | $0.06064 | $96,103.90 | $9,408,526 |
| 2019-03-28 | $0.06059 | $0.06061 | $0.05150 | $0.05244 | $98,848.58 | $8,137,222 |
| 2019-03-29 | $0.05244 | $0.06070 | $0.05106 | $0.05867 | $229,146 | $9,103,190 |
| 2019-03-30 | $0.05857 | $0.06226 | $0.05832 | $0.05850 | $149,383 | $9,118,378 |
| 2019-03-31 | $0.05850 | $0.05940 | $0.05368 | $0.05805 | $158,866 | $9,088,988 |