X12 Coin X12
Xếp hạng #?
10:33:10 01/09/2020
X12 Coin (X12)
Không theo dõi
Lịch sử giá X12 Coin (X12) 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 | $0.04835 | $0.04903 | $0.04630 | $0.04903 | $2,632.95 | $0 |
| 2018-11-02 | $0.04903 | $0.05119 | $0.04656 | $0.05070 | $1,790.12 | $0 |
| 2018-11-03 | $0.05070 | $0.05739 | $0.04759 | $0.05739 | $2,325.18 | $0 |
| 2018-11-04 | $0.05739 | $0.06133 | $0.05450 | $0.06112 | $2,185.20 | $0 |
| 2018-11-05 | $0.06112 | $0.06393 | $0.05609 | $0.06366 | $2,828.87 | $0 |
| 2018-11-06 | $0.06391 | $0.06412 | $0.05469 | $0.05836 | $1,466.39 | $0 |
| 2018-11-07 | $0.05836 | $0.07097 | $0.05569 | $0.07095 | $1,035.83 | $0 |
| 2018-11-08 | $0.07090 | $0.07114 | $0.04308 | $0.06098 | $9,650.69 | $0 |
| 2018-11-09 | $0.06103 | $0.06127 | $0.01955 | $0.04466 | $9,984.82 | $0 |
| 2018-11-10 | $0.04465 | $0.04498 | $0.02749 | $0.03970 | $1,492.32 | $0 |
| 2018-11-11 | $0.03967 | $0.04177 | $0.02875 | $0.03870 | $1,191.57 | $0 |
| 2018-11-12 | $0.03879 | $0.03889 | $0.02695 | $0.02885 | $1,698.35 | $0 |
| 2018-11-13 | $0.02872 | $0.03320 | $0.02552 | $0.03118 | $1,049.38 | $0 |
| 2018-11-14 | $0.03111 | $0.03172 | $0.02330 | $0.02685 | $967.86 | $0 |
| 2018-11-15 | $0.02700 | $0.03749 | $0.02447 | $0.02871 | $462.63 | $0 |
| 2018-11-16 | $0.02870 | $0.02936 | $0.02237 | $0.02845 | $2,194.89 | $0 |
| 2018-11-17 | $0.02855 | $0.02913 | $0.01955 | $0.02812 | $180.11 | $0 |
| 2018-11-18 | $0.02820 | $0.02834 | $0.01690 | $0.01703 | $1,269.78 | $0 |
| 2018-11-19 | $0.01704 | $0.02257 | $0.002624 | $0.01259 | $4,256.01 | $0 |
| 2018-11-20 | $0.01252 | $0.01286 | $0.007144 | $0.009768 | $1,542.24 | $0 |
| 2018-11-21 | $0.009775 | $0.01099 | $0.007524 | $0.007921 | $649.90 | $0 |
| 2018-11-22 | $0.007897 | $0.01422 | $0.007702 | $0.01422 | $252.37 | $0 |
| 2018-11-23 | $0.01411 | $0.01426 | $0.007802 | $0.007802 | $200.62 | $0 |
| 2018-11-24 | $0.007792 | $0.02588 | $0.007433 | $0.01505 | $92.47 | $0 |
| 2018-11-25 | $0.01506 | $0.01640 | $0.004236 | $0.005783 | $3,945.86 | $0 |
| 2018-11-26 | $0.005795 | $0.02387 | $0.005725 | $0.01228 | $594.76 | $0 |
| 2018-11-27 | $0.01228 | $0.01236 | $0.005965 | $0.006414 | $54.09 | $0 |
| 2018-11-28 | $0.006420 | $0.008601 | $0.004824 | $0.008277 | $591.95 | $0 |
| 2018-11-29 | $0.008311 | $0.008649 | $0.007571 | $0.008425 | $550.27 | $0 |
| 2018-11-30 | $0.008445 | $0.008505 | $0.007740 | $0.008301 | $124.76 | $0 |