xscoin XSC
Xếp hạng #?
15:56:35 14/06/2021
xscoin (XSC)
Không theo dõi
Lịch sử giá xscoin (XSC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.3346 | $0.3617 | $0.3083 | $0.3313 | $16,600.78 | $0 |
| 2020-08-02 | $0.3320 | $0.3633 | $0.3031 | $0.3212 | $8,904.89 | $0 |
| 2020-08-03 | $0.3291 | $0.3408 | $0.3040 | $0.3094 | $21,857.24 | $0 |
| 2020-08-04 | $0.3207 | $0.3315 | $0.2953 | $0.3019 | $14,606.79 | $0 |
| 2020-08-05 | $0.3020 | $0.3290 | $0.2957 | $0.3146 | $8,489.37 | $0 |
| 2020-08-06 | $0.3146 | $0.3277 | $0.2976 | $0.3102 | $19,877.01 | $0 |
| 2020-08-07 | $0.3114 | $0.3183 | $0.2919 | $0.3030 | $20,388.30 | $0 |
| 2020-08-08 | $0.3075 | $0.3166 | $0.2952 | $0.3070 | $8,217.49 | $0 |
| 2020-08-09 | $0.3087 | $0.3165 | $0.2879 | $0.2975 | $20,638.53 | $0 |
| 2020-08-10 | $0.2962 | $0.3131 | $0.2927 | $0.2981 | $28,359.94 | $0 |
| 2020-08-11 | $0.2982 | $0.3095 | $0.2808 | $0.2855 | $6,160.58 | $0 |
| 2020-08-12 | $0.2947 | $0.3015 | $0.2812 | $0.2930 | $21,322.49 | $0 |
| 2020-08-13 | $0.2930 | $0.3301 | $0.2930 | $0.3300 | $27,215.54 | $0 |
| 2020-08-14 | $0.3299 | $0.3624 | $0.3171 | $0.3429 | $39,837.95 | $0 |
| 2020-08-15 | $0.3416 | $0.3532 | $0.3312 | $0.3454 | $40,335.20 | $0 |
| 2020-08-16 | $0.3454 | $0.3518 | $0.3305 | $0.3452 | $27,155.98 | $0 |
| 2020-08-17 | $0.3452 | $0.3651 | $0.3316 | $0.3549 | $33,294.80 | $0 |
| 2020-08-18 | $0.3565 | $0.3724 | $0.3351 | $0.3685 | $31,152.25 | $0 |
| 2020-08-19 | $0.3542 | $0.3700 | $0.3305 | $0.3345 | $15,676.14 | $0 |
| 2020-08-20 | $0.3345 | $0.3647 | $0.3297 | $0.3372 | $24,691.45 | $0 |
| 2020-08-21 | $0.3372 | $0.3627 | $0.3239 | $0.3304 | $22,553.91 | $0 |
| 2020-08-22 | $0.3258 | $0.3389 | $0.3210 | $0.3378 | $14,561.90 | $0 |
| 2020-08-23 | $0.3309 | $0.3396 | $0.3234 | $0.3325 | $16,836.34 | $0 |
| 2020-08-24 | $0.3382 | $0.3425 | $0.3261 | $0.3308 | $22,965.61 | $0 |
| 2020-08-25 | $0.3338 | $0.3418 | $0.3149 | $0.3204 | $23,448.42 | $0 |
| 2020-08-26 | $0.3203 | $0.3340 | $0.3173 | $0.3282 | $16,439.83 | $0 |
| 2020-08-27 | $0.3281 | $0.3327 | $0.3145 | $0.3218 | $21,627.56 | $0 |
| 2020-08-28 | $0.3218 | $0.3348 | $0.3192 | $0.3255 | $14,893.53 | $0 |
| 2020-08-29 | $0.3244 | $0.3370 | $0.3213 | $0.3230 | $16,130.68 | $0 |
| 2020-08-30 | $0.3227 | $0.3405 | $0.3223 | $0.3360 | $16,665.21 | $0 |
| 2020-08-31 | $0.3361 | $0.3411 | $0.3254 | $0.3304 | $8,975.20 | $0 |