XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-02 | $0.004978 | $0.005006 | $0.004978 | $0.004995 | $619.05 | $0 |
| 2018-08-03 | $0.004999 | $0.009337 | $0.004871 | $0.006622 | $15,188.00 | $0 |
| 2018-08-04 | $0.006620 | $0.007740 | $0.006388 | $0.007378 | $1,282.43 | $0 |
| 2018-08-05 | $0.007377 | $0.007409 | $0.007036 | $0.007205 | $1,830.12 | $0 |
| 2018-08-06 | $0.007211 | $0.007372 | $0.006335 | $0.006383 | $1,762.84 | $0 |
| 2018-08-07 | $0.006382 | $0.006792 | $0.005570 | $0.005801 | $250.07 | $0 |
| 2018-08-08 | $0.005793 | $0.006846 | $0.005020 | $0.006695 | $2,944.13 | $0 |
| 2018-08-09 | $0.006706 | $0.006838 | $0.004967 | $0.006372 | $4,200.68 | $0 |
| 2018-08-10 | $0.006365 | $0.006381 | $0.004977 | $0.005027 | $481.02 | $0 |
| 2018-08-11 | $0.005031 | $0.005303 | $0.004642 | $0.005160 | $213.08 | $0 |
| 2018-08-12 | $0.005137 | $0.005257 | $0.004801 | $0.004805 | $116.22 | $0 |
| 2018-08-13 | $0.004815 | $0.007870 | $0.004137 | $0.005765 | $2,827.73 | $0 |
| 2018-08-14 | $0.005766 | $0.005766 | $0.003770 | $0.004195 | $7,226.82 | $0 |
| 2018-08-15 | $0.004227 | $0.004439 | $0.002829 | $0.004020 | $2,672.37 | $0 |
| 2018-08-16 | $0.004024 | $0.006332 | $0.003989 | $0.004153 | $1,547.99 | $0 |
| 2018-08-17 | $0.004160 | $0.004290 | $0.003583 | $0.003807 | $439.06 | $0 |
| 2018-08-18 | $0.003822 | $0.004169 | $0.003493 | $0.003576 | $944.13 | $0 |
| 2018-08-19 | $0.003579 | $0.003682 | $0.003497 | $0.003613 | $704.66 | $0 |
| 2018-08-20 | $0.003613 | $0.003935 | $0.003040 | $0.003052 | $2,302.45 | $0 |
| 2018-08-21 | $0.003037 | $0.003505 | $0.003036 | $0.003366 | $802.41 | $0 |
| 2018-08-22 | $0.003365 | $0.004070 | $0.003321 | $0.003755 | $382.00 | $0 |
| 2018-08-23 | $0.003765 | $0.003877 | $0.003244 | $0.003260 | $283.09 | $0 |
| 2018-08-24 | $0.003261 | $0.003318 | $0.003220 | $0.003314 | $112.94 | $0 |
| 2018-08-25 | $0.003930 | $0.005291 | $0.003881 | $0.004111 | $4,045.04 | $0 |
| 2018-08-26 | $0.004111 | $0.004863 | $0.004008 | $0.004473 | $2,653.76 | $0 |
| 2018-08-27 | $0.004481 | $0.005347 | $0.004345 | $0.004733 | $5,015.28 | $0 |
| 2018-08-28 | $0.004752 | $0.005995 | $0.004622 | $0.005697 | $7,386.06 | $0 |
| 2018-08-29 | $0.005696 | $0.005696 | $0.004232 | $0.004548 | $19,595.20 | $0 |
| 2018-08-30 | $0.004551 | $0.004691 | $0.004035 | $0.004445 | $10,458.60 | $0 |
| 2018-08-31 | $0.004447 | $0.004803 | $0.003954 | $0.003991 | $3,255.25 | $0 |