XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003991 | $0.005114 | $0.003990 | $0.005111 | $1,986.25 | $0 |
| 2018-09-02 | $0.005111 | $0.005159 | $0.004032 | $0.004181 | $815.05 | $0 |
| 2018-09-03 | $0.004184 | $0.004316 | $0.003938 | $0.004268 | $164.32 | $0 |
| 2018-09-04 | $0.004269 | $0.004924 | $0.004211 | $0.004607 | $97.46 | $0 |
| 2018-09-05 | $0.004603 | $0.004641 | $0.003356 | $0.003356 | $1,028.78 | $0 |
| 2018-09-06 | $0.003356 | $0.003356 | $0.003074 | $0.003127 | $20.01 | $0 |
| 2018-09-07 | $0.003053 | $0.003104 | $0.002913 | $0.002915 | $1,620.86 | $0 |
| 2018-09-08 | $0.002916 | $0.003346 | $0.002486 | $0.003017 | $1,717.80 | $0 |
| 2018-09-09 | $0.003005 | $0.003161 | $0.002864 | $0.003028 | $375.94 | $0 |
| 2018-09-10 | $0.003030 | $0.003106 | $0.0008688 | $0.003032 | $1,783.39 | $0 |
| 2018-09-11 | $0.003036 | $0.006594 | $0.002438 | $0.002688 | $18,812.10 | $0 |
| 2018-09-12 | $0.002688 | $0.003525 | $0.002470 | $0.002979 | $20,756.90 | $0 |
| 2018-09-13 | $0.002982 | $0.004045 | $0.002982 | $0.003595 | $18,907.40 | $0 |
| 2018-09-14 | $0.003582 | $0.003862 | $0.003541 | $0.003741 | $14,619.10 | $0 |
| 2018-09-15 | $0.003736 | $0.004694 | $0.003736 | $0.004619 | $3,160.74 | $0 |
| 2018-09-16 | $0.004621 | $0.004965 | $0.003530 | $0.003599 | $3,046.11 | $0 |
| 2018-09-17 | $0.003595 | $0.004510 | $0.002995 | $0.003117 | $2,682.65 | $0 |
| 2018-09-18 | $0.003116 | $0.003584 | $0.002974 | $0.003500 | $3,172.13 | $0 |
| 2018-09-19 | $0.003495 | $0.004430 | $0.003482 | $0.004384 | $20,298.90 | $0 |
| 2018-09-20 | $0.004383 | $0.004475 | $0.003572 | $0.003572 | $5,300.38 | $0 |
| 2018-09-21 | $0.003541 | $0.004120 | $0.003453 | $0.003787 | $2,116.42 | $0 |
| 2018-09-22 | $0.003799 | $0.003867 | $0.003593 | $0.003698 | $6,203.69 | $0 |
| 2018-09-23 | $0.003690 | $0.004021 | $0.003519 | $0.003557 | $9,690.68 | $0 |
| 2018-09-24 | $0.003604 | $0.003871 | $0.003307 | $0.003328 | $12,196.30 | $0 |
| 2018-09-25 | $0.003310 | $0.003339 | $0.002993 | $0.003144 | $17,760.30 | $0 |
| 2018-09-26 | $0.003149 | $0.003252 | $0.002818 | $0.002843 | $11,144.80 | $0 |
| 2018-09-27 | $0.002842 | $0.003030 | $0.002829 | $0.003027 | $9,685.77 | $0 |
| 2018-09-28 | $0.003047 | $0.003263 | $0.003032 | $0.003169 | $11,934.40 | $0 |
| 2018-09-29 | $0.003163 | $0.004818 | $0.002476 | $0.003725 | $2,276.91 | $0 |
| 2018-09-30 | $0.003721 | $0.003858 | $0.003238 | $0.003303 | $20,849.20 | $0 |