X12 Coin X12
Xếp hạng #?
10:33:10 01/09/2020
X12 Coin (X12)
Không theo dõi
Lịch sử giá X12 Coin (X12) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009423 | $0.009565 | $0.008282 | $0.008303 | $517.67 | $0 |
| 2019-04-02 | $0.008311 | $0.01108 | $0.008299 | $0.009557 | $461.04 | $0 |
| 2019-04-03 | $0.009557 | $0.01038 | $0.009182 | $0.009334 | $132.99 | $0 |
| 2019-04-04 | $0.009339 | $0.009630 | $0.009135 | $0.009244 | $187.38 | $0 |
| 2019-04-05 | $0.009244 | $0.009501 | $0.009242 | $0.009468 | $460.89 | $0 |
| 2019-04-06 | $0.009470 | $0.01142 | $0.008198 | $0.009299 | $412.49 | $0 |
| 2019-04-07 | $0.009290 | $0.01098 | $0.009282 | $0.009971 | $111.20 | $0 |
| 2019-04-08 | $0.009973 | $0.01078 | $0.009865 | $0.01073 | $6.29 | $0 |
| 2019-04-09 | $0.01073 | $0.01073 | $0.009949 | $0.01040 | $3.45 | $0 |
| 2019-04-10 | $0.01040 | $0.01139 | $0.01037 | $0.01112 | $0.2438 | $0 |
| 2019-04-11 | $0.01112 | $0.01117 | $0.008316 | $0.008390 | $4.82 | $0 |
| 2019-04-12 | $0.008388 | $0.009636 | $0.008204 | $0.009602 | $11.19 | $0 |
| 2019-04-13 | $0.009602 | $0.01029 | $0.002773 | $0.008093 | $71.41 | $0 |
| 2019-04-14 | $0.008093 | $0.008280 | $0.006935 | $0.007471 | $54.05 | $0 |
| 2019-04-15 | $0.007471 | $0.008523 | $0.006922 | $0.008312 | $1,002.97 | $0 |
| 2019-04-16 | $0.008312 | $0.01107 | $0.006426 | $0.01105 | $342.98 | $0 |
| 2019-04-17 | $0.01104 | $0.01118 | $0.007569 | $0.01108 | $166.79 | $0 |
| 2019-04-18 | $0.01108 | $0.01124 | $0.009407 | $0.009426 | $247.42 | $0 |
| 2019-04-19 | $0.009427 | $0.009427 | $0.008733 | $0.008777 | $12.34 | $0 |
| 2019-04-20 | $0.008780 | $0.01010 | $0.003033 | $0.005149 | $579.49 | $0 |
| 2019-04-21 | $0.005151 | $0.006391 | $0.005147 | $0.006329 | $177.39 | $0 |
| 2019-04-22 | $0.006326 | $0.01147 | $0.003580 | $0.009947 | $1,565.63 | $0 |
| 2019-04-23 | $0.009947 | $0.01091 | $0.009921 | $0.01048 | $322.16 | $0 |
| 2019-04-24 | $0.01048 | $0.01077 | $0.01037 | $0.01067 | $396.61 | $0 |
| 2019-04-25 | $0.01067 | $0.01114 | $0.01031 | $0.01047 | $477.37 | $0 |
| 2019-04-26 | $0.01050 | $0.01085 | $0.005186 | $0.009256 | $1,753.07 | $0 |
| 2019-04-27 | $0.009262 | $0.009297 | $0.006014 | $0.006314 | $979.56 | $0 |
| 2019-04-28 | $0.006312 | $0.01009 | $0.006304 | $0.01007 | $686.43 | $0 |
| 2019-04-29 | $0.01008 | $0.01013 | $0.005355 | $0.008911 | $3,076.49 | $0 |
| 2019-04-30 | $0.005766 | $0.008663 | $0.005271 | $0.005616 | $1,373.25 | $0 |