X12 Coin X12
Xếp hạng #?
10:33:10 01/09/2020
X12 Coin (X12)
Không theo dõi
Lịch sử giá X12 Coin (X12) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005615 | $0.007488 | $0.005412 | $0.005454 | $190.65 | $0 |
| 2019-05-02 | $0.005455 | $0.007063 | $0.005441 | $0.007047 | $996.92 | $0 |
| 2019-05-03 | $0.007046 | $0.008501 | $0.005801 | $0.008368 | $2,124.28 | $0 |
| 2019-05-04 | $0.008368 | $0.008552 | $0.006161 | $0.007292 | $155.31 | $0 |
| 2019-05-05 | $0.007291 | $0.008158 | $0.007208 | $0.008097 | $32.39 | $0 |
| 2019-05-06 | $0.008093 | $0.008106 | $0.005765 | $0.007005 | $3,200.53 | $0 |
| 2019-05-07 | $0.007003 | $0.008308 | $0.005995 | $0.007241 | $813.75 | $0 |
| 2019-05-08 | $0.007234 | $0.007291 | $0.005987 | $0.007114 | $297.46 | $0 |
| 2019-05-09 | $0.007113 | $0.007381 | $0.006377 | $0.006417 | $73.48 | $0 |
| 2019-05-10 | $0.006414 | $0.007642 | $0.006394 | $0.007069 | $203.41 | $0 |
| 2019-05-11 | $0.007081 | $0.008300 | $0.007068 | $0.008060 | $115.73 | $0 |
| 2019-05-12 | $0.008066 | $0.008807 | $0.002984 | $0.004879 | $1,141.10 | $0 |
| 2019-05-13 | $0.004879 | $0.008678 | $0.004817 | $0.005623 | $836.39 | $0 |
| 2019-05-14 | $0.005626 | $0.008596 | $0.005610 | $0.008381 | $149.20 | $0 |
| 2019-05-15 | $0.008376 | $0.008499 | $0.004936 | $0.008188 | $294.01 | $0 |
| 2019-05-16 | $0.008180 | $0.008183 | $0.006254 | $0.006777 | $212.18 | $0 |
| 2019-05-17 | $0.006771 | $0.006815 | $0.005754 | $0.006441 | $487.55 | $0 |
| 2019-05-18 | $0.006441 | $0.006543 | $0.003685 | $0.005868 | $1,165.89 | $0 |
| 2019-05-19 | $0.005869 | $0.006464 | $0.005223 | $0.005328 | $165.41 | $0 |
| 2019-05-20 | $0.005328 | $0.005793 | $0.004972 | $0.005185 | $114.43 | $0 |
| 2019-05-21 | $0.005182 | $0.005244 | $0.005089 | $0.005167 | $12.78 | $0 |
| 2019-05-22 | $0.005167 | $0.005197 | $0.004935 | $0.004975 | $69.81 | $0 |
| 2019-05-23 | $0.004975 | $0.005794 | $0.004924 | $0.005748 | $32.27 | $0 |
| 2019-05-24 | $0.005750 | $0.005836 | $0.005652 | $0.005672 | $50.20 | $0 |
| 2019-05-25 | $0.005672 | $0.005762 | $0.004396 | $0.004431 | $5.69 | $0 |
| 2019-05-26 | $0.004425 | $0.005969 | $0.004380 | $0.005902 | $60.70 | $0 |
| 2019-05-27 | $0.005902 | $0.006028 | $0.004796 | $0.004841 | $33.87 | $0 |
| 2019-05-28 | $0.004839 | $0.004839 | $0.003616 | $0.003664 | $129.77 | $0 |
| 2019-05-29 | $0.003664 | $0.004336 | $0.001641 | $0.001645 | $109.54 | $0 |
| 2019-05-30 | $0.001646 | $0.003496 | $0.001639 | $0.003231 | $42.80 | $0 |
| 2019-05-31 | $0.003231 | $0.004285 | $0.001931 | $0.004279 | $143.71 | $0 |