Stellar Classic XLMX
Xếp hạng #?
08:21:03 27/01/2021
Stellar Classic (XLMX)
Không theo dõi
Lịch sử giá Stellar Classic (XLMX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00004232 | $0.00004413 | $0.00004147 | $0.00004180 | $285.65 | $23,719.38 |
| 2019-10-02 | $0.00004180 | $0.00004192 | $0.00001768 | $0.00002851 | $70.26 | $16,244.13 |
| 2019-10-03 | $0.00002851 | $0.00002852 | $0.00002381 | $0.00002603 | $77.95 | $14,830.48 |
| 2019-10-04 | $0.00002596 | $0.00002668 | $0.00001750 | $0.00002618 | $50.09 | $14,921.88 |
| 2019-10-05 | $0.00002618 | $0.00002658 | $0.000007071 | $0.00002173 | $33.99 | $12,380.75 |
| 2019-10-06 | $0.00002168 | $0.00002911 | $0.00001777 | $0.00002796 | $33.17 | $15,933.83 |
| 2019-10-07 | $0.00002823 | $0.00003642 | $0.000003469 | $0.00003513 | $53.71 | $20,020.49 |
| 2019-10-08 | $0.00003514 | $0.00003730 | $0.00003513 | $0.00003723 | $44.93 | $21,218.02 |
| 2019-10-09 | $0.00003723 | $0.00004086 | $0.00003690 | $0.00004066 | $45.16 | $23,172.03 |
| 2019-10-10 | $0.00004066 | $0.00004144 | $0.00004024 | $0.00004110 | $36.84 | $23,424.52 |
| 2019-10-11 | $0.00004110 | $0.00004110 | $0.00004110 | $0.00004110 | $36.84 | $23,424.52 |
| 2019-10-12 | $0.00004110 | $0.00004215 | $0.00002566 | $0.00004160 | $0 | $23,712.45 |
| 2019-10-13 | $0.00004158 | $0.00004257 | $0.00002717 | $0.00002731 | $0 | $15,566.64 |
| 2019-10-14 | $0.00002731 | $0.00002759 | $0.00002372 | $0.00002617 | $0 | $14,917.81 |
| 2019-10-15 | $0.00002618 | $0.00002723 | $0.00002527 | $0.00002722 | $0.01072 | $15,513.81 |
| 2019-10-16 | $0.00002722 | $0.00002725 | $0.00002614 | $0.00002641 | $0.00007923 | $15,054.38 |
| 2019-10-17 | $0.00002639 | $0.00003578 | $0.00002456 | $0.00003561 | $40.81 | $20,300.31 |
| 2019-10-18 | $0.00003559 | $0.00003563 | $0.00003076 | $0.00003126 | $2.88 | $17,815.51 |
| 2019-10-19 | $0.00003125 | $0.00003161 | $0.00002584 | $0.00002593 | $1.20 | $14,781.61 |
| 2019-10-20 | $0.00002595 | $0.00003004 | $0.00002569 | $0.00002982 | $29.54 | $16,997.97 |
| 2019-10-21 | $0.00002984 | $0.00003022 | $0.00002945 | $0.00002974 | $2.15 | $16,979.05 |
| 2019-10-22 | $0.00002974 | $0.00003157 | $0.00002966 | $0.00003101 | $0.04099 | $17,706.89 |
| 2019-10-23 | $0.00003101 | $0.00003104 | $0.00003012 | $0.00003015 | $0 | $17,218.08 |
| 2019-10-24 | $0.00003015 | $0.00006074 | $0.00002606 | $0.00006001 | $9,071.67 | $34,263.52 |
| 2019-10-25 | $0.00006001 | $0.00006584 | $0.00002598 | $0.00006537 | $12.13 | $37,328.22 |
| 2019-10-26 | $0.00006534 | $0.00007052 | $0.00006327 | $0.00006388 | $0 | $36,527.44 |
| 2019-10-27 | $0.00006388 | $0.00006388 | $0.00003842 | $0.00003873 | $0.000001162 | $22,145.97 |
| 2019-10-28 | $0.00003870 | $0.00006499 | $0.00003801 | $0.00006391 | $0.00003579 | $36,543.05 |
| 2019-10-29 | $0.00006391 | $0.00006711 | $0.00006385 | $0.00006664 | $0.000006664 | $38,140.93 |
| 2019-10-30 | $0.00006662 | $0.00006689 | $0.00002905 | $0.00006283 | $6,336.54 | $35,959.61 |
| 2019-10-31 | $0.00006279 | $0.00006626 | $0.00001839 | $0.00006625 | $9,554.13 | $37,918.38 |