XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003325 | $0.003397 | $0.003157 | $0.003274 | $19,549.60 | $0 |
| 2018-10-02 | $0.003278 | $0.003314 | $0.002743 | $0.003053 | $28,142.40 | $0 |
| 2018-10-03 | $0.003049 | $0.003466 | $0.003020 | $0.003382 | $29,527.40 | $0 |
| 2018-10-04 | $0.003387 | $0.003536 | $0.002321 | $0.003465 | $27,992.20 | $0 |
| 2018-10-05 | $0.003475 | $0.003506 | $0.003109 | $0.003146 | $22,092.80 | $0 |
| 2018-10-06 | $0.003133 | $0.003498 | $0.002670 | $0.003268 | $18,579.60 | $0 |
| 2018-10-07 | $0.003268 | $0.003297 | $0.002706 | $0.002935 | $20,068.10 | $0 |
| 2018-10-08 | $0.002956 | $0.004349 | $0.002366 | $0.003241 | $21,271.40 | $0 |
| 2018-10-09 | $0.003245 | $0.003400 | $0.002390 | $0.002536 | $20,580.30 | $0 |
| 2018-10-10 | $0.002508 | $0.002717 | $0.002220 | $0.002224 | $16,299.00 | $0 |
| 2018-10-11 | $0.002219 | $0.002982 | $0.002015 | $0.002527 | $15,870.40 | $0 |
| 2018-10-12 | $0.002515 | $0.002561 | $0.001980 | $0.002529 | $15,309.40 | $0 |
| 2018-10-13 | $0.002525 | $0.004956 | $0.002503 | $0.002516 | $24,772.40 | $0 |
| 2018-10-14 | $0.002516 | $0.002932 | $0.002048 | $0.002048 | $18,730.60 | $0 |
| 2018-10-15 | $0.002052 | $0.003620 | $0.002036 | $0.002939 | $20,625.50 | $0 |
| 2018-10-16 | $0.002939 | $0.002939 | $0.002326 | $0.002678 | $13,242.50 | $0 |
| 2018-10-17 | $0.002694 | $0.002707 | $0.002539 | $0.002629 | $9,947.93 | $0 |
| 2018-10-18 | $0.002617 | $0.002651 | $0.001860 | $0.002490 | $8,735.63 | $0 |
| 2018-10-19 | $0.002503 | $0.002531 | $0.002354 | $0.002468 | $2,228.93 | $0 |
| 2018-10-20 | $0.002466 | $0.002468 | $0.002054 | $0.002352 | $1,545.76 | $0 |
| 2018-10-21 | $0.002353 | $0.002385 | $0.002349 | $0.002354 | $975.09 | $0 |
| 2018-10-22 | $0.002480 | $0.002513 | $0.002433 | $0.002440 | $4,592.27 | $0 |
| 2018-10-23 | $0.002440 | $0.002991 | $0.002239 | $0.002890 | $11,611.00 | $0 |
| 2018-10-24 | $0.002888 | $0.003559 | $0.002556 | $0.003559 | $7,171.63 | $0 |
| 2018-10-25 | $0.003514 | $0.003527 | $0.002973 | $0.003015 | $3,156.73 | $0 |
| 2018-10-26 | $0.003011 | $0.003017 | $0.002660 | $0.002724 | $3,733.03 | $0 |
| 2018-10-27 | $0.002723 | $0.002731 | $0.002250 | $0.002252 | $6,743.48 | $0 |
| 2018-10-28 | $0.002252 | $0.002268 | $0.002225 | $0.002261 | $2,057.40 | $0 |
| 2018-10-29 | $0.002259 | $0.002467 | $0.002145 | $0.002161 | $5,537.73 | $0 |
| 2018-10-30 | $0.002162 | $0.002491 | $0.002006 | $0.002322 | $6,797.82 | $0 |
| 2018-10-31 | $0.002320 | $0.002858 | $0.002024 | $0.002701 | $7,217.78 | $0 |