xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.3509 | $0.3641 | $0.3276 | $0.3526 | $20,276.29 | $0 |
| 2020-07-02 | $0.3473 | $0.3699 | $0.3473 | $0.3572 | $24,562.61 | $0 |
| 2020-07-03 | $0.3551 | $0.3650 | $0.3510 | $0.3597 | $17,563.22 | $0 |
| 2020-07-04 | $0.3598 | $0.3706 | $0.3508 | $0.3605 | $20,148.34 | $0 |
| 2020-07-05 | $0.3557 | $0.3697 | $0.3478 | $0.3577 | $16,063.76 | $0 |
| 2020-07-06 | $0.3577 | $0.4167 | $0.3487 | $0.4118 | $117,721 | $0 |
| 2020-07-07 | $0.4105 | $0.4156 | $0.3818 | $0.4048 | $48,071.60 | $0 |
| 2020-07-08 | $0.4048 | $0.4170 | $0.3954 | $0.4125 | $44,351.95 | $0 |
| 2020-07-09 | $0.4103 | $0.4191 | $0.3937 | $0.3981 | $51,551.41 | $0 |
| 2020-07-10 | $0.4108 | $0.4137 | $0.3908 | $0.4065 | $29,007.14 | $0 |
| 2020-07-11 | $0.4026 | $0.4139 | $0.3930 | $0.4037 | $58,996.95 | $0 |
| 2020-07-12 | $0.4013 | $0.4021 | $0.3477 | $0.3830 | $32,614.91 | $0 |
| 2020-07-13 | $0.3830 | $0.3855 | $0.3776 | $0.3833 | $18,553.61 | $0 |
| 2020-07-14 | $0.3833 | $0.3891 | $0.3585 | $0.3669 | $21,292.14 | $0 |
| 2020-07-15 | $0.3666 | $0.3804 | $0.3640 | $0.3664 | $20,523.79 | $0 |
| 2020-07-16 | $0.3722 | $0.3768 | $0.3502 | $0.3529 | $25,246.79 | $0 |
| 2020-07-17 | $0.3568 | $0.3641 | $0.3508 | $0.3589 | $20,019.88 | $0 |
| 2020-07-18 | $0.3596 | $0.3782 | $0.3509 | $0.3650 | $20,445.01 | $0 |
| 2020-07-19 | $0.3633 | $0.3748 | $0.3346 | $0.3449 | $9,654.62 | $0 |
| 2020-07-20 | $0.3449 | $0.3526 | $0.3205 | $0.3246 | $42,754.51 | $0 |
| 2020-07-21 | $0.3263 | $0.3380 | $0.3209 | $0.3284 | $24,002.08 | $0 |
| 2020-07-22 | $0.3284 | $0.3352 | $0.3253 | $0.3326 | $23,323.88 | $0 |
| 2020-07-23 | $0.3326 | $0.3459 | $0.3316 | $0.3424 | $24,121.76 | $0 |
| 2020-07-24 | $0.3424 | $0.3453 | $0.3154 | $0.3214 | $15,961.96 | $0 |
| 2020-07-25 | $0.3280 | $0.3404 | $0.3169 | $0.3387 | $15,528.53 | $0 |
| 2020-07-26 | $0.3383 | $0.3499 | $0.3162 | $0.3266 | $30,616.93 | $0 |
| 2020-07-27 | $0.3267 | $0.3782 | $0.3188 | $0.3417 | $17,868.17 | $0 |
| 2020-07-28 | $0.3328 | $0.3581 | $0.3267 | $0.3344 | $9,175.14 | $0 |
| 2020-07-29 | $0.3427 | $0.3545 | $0.3296 | $0.3447 | $16,539.95 | $0 |
| 2020-07-30 | $0.3447 | $0.3506 | $0.3289 | $0.3433 | $28,820.04 | $0 |
| 2020-07-31 | $0.3433 | $0.3503 | $0.2837 | $0.3346 | $16,143.93 | $0 |