X12 Coin X12
Xếp hạng #?
10:33:10 01/09/2020
X12 Coin (X12)
Không theo dõi
Lịch sử giá X12 Coin (X12) 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 | $0.01038 | $0.01047 | $0.007919 | $0.008752 | $0.8857 | $0 |
| 2019-03-02 | $0.008737 | $0.009880 | $0.008116 | $0.009675 | $31.85 | $0 |
| 2019-03-03 | $0.009665 | $0.009710 | $0.008001 | $0.009444 | $64.02 | $0 |
| 2019-03-04 | $0.009457 | $0.01036 | $0.007892 | $0.008271 | $547.36 | $0 |
| 2019-03-05 | $0.008276 | $0.01065 | $0.008236 | $0.01065 | $197.32 | $0 |
| 2019-03-06 | $0.01063 | $0.01461 | $0.007329 | $0.007338 | $145.95 | $0 |
| 2019-03-07 | $0.007338 | $0.01086 | $0.007328 | $0.008834 | $291.70 | $0 |
| 2019-03-08 | $0.008844 | $0.01068 | $0.008528 | $0.008886 | $366.04 | $0 |
| 2019-03-09 | $0.008880 | $0.009196 | $0.007375 | $0.008995 | $13.72 | $0 |
| 2019-03-10 | $0.009006 | $0.01069 | $0.008899 | $0.01065 | $64.22 | $0 |
| 2019-03-11 | $0.01066 | $0.01070 | $0.008614 | $0.01006 | $142.01 | $0 |
| 2019-03-12 | $0.01007 | $0.01022 | $0.008327 | $0.01018 | $410.64 | $0 |
| 2019-03-13 | $0.01020 | $0.01022 | $0.007493 | $0.007659 | $88.51 | $0 |
| 2019-03-14 | $0.007657 | $0.01011 | $0.007503 | $0.008804 | $288.00 | $0 |
| 2019-03-15 | $0.008798 | $0.01229 | $0.008449 | $0.01101 | $509.17 | $0 |
| 2019-03-16 | $0.01102 | $0.01246 | $0.009128 | $0.009518 | $27.72 | $0 |
| 2019-03-17 | $0.009518 | $0.009536 | $0.008834 | $0.008841 | $685.56 | $0 |
| 2019-03-18 | $0.008849 | $0.008950 | $0.008027 | $0.008060 | $1,274.58 | $0 |
| 2019-03-19 | $0.008066 | $0.008287 | $0.008043 | $0.008269 | $10.22 | $0 |
| 2019-03-20 | $0.008269 | $0.008297 | $0.008171 | $0.008273 | $1.76 | $0 |
| 2019-03-21 | $0.008286 | $0.009993 | $0.007238 | $0.007493 | $1,010.38 | $0 |
| 2019-03-22 | $0.007486 | $0.009754 | $0.007479 | $0.009690 | $18.32 | $0 |
| 2019-03-23 | $0.009679 | $0.009899 | $0.008199 | $0.009899 | $390.15 | $0 |
| 2019-03-24 | $0.01030 | $0.01209 | $0.007779 | $0.009996 | $1,753.16 | $0 |
| 2019-03-25 | $0.01001 | $0.01004 | $0.007903 | $0.007931 | $236.16 | $0 |
| 2019-03-26 | $0.007901 | $0.009122 | $0.007868 | $0.008155 | $317.49 | $0 |
| 2019-03-27 | $0.008159 | $0.009501 | $0.008138 | $0.009390 | $422.19 | $0 |
| 2019-03-28 | $0.009385 | $0.009420 | $0.009188 | $0.009264 | $0.9264 | $0 |
| 2019-03-29 | $0.009264 | $0.009618 | $0.009141 | $0.009566 | $138.06 | $0 |
| 2019-03-30 | $0.009547 | $0.01029 | $0.008571 | $0.008610 | $187.05 | $0 |
| 2019-03-31 | $0.008610 | $0.009438 | $0.008574 | $0.009429 | $51.68 | $0 |