XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002692 | $0.003143 | $0.002132 | $0.002699 | $8,671.83 | $0 |
| 2018-11-02 | $0.002689 | $0.002875 | $0.002643 | $0.002716 | $8,728.92 | $0 |
| 2018-11-03 | $0.002702 | $0.002812 | $0.002702 | $0.002728 | $8,559.24 | $0 |
| 2018-11-04 | $0.002751 | $0.002834 | $0.002110 | $0.002287 | $8,613.49 | $0 |
| 2018-11-05 | $0.002318 | $0.002979 | $0.002318 | $0.002954 | $7,916.36 | $0 |
| 2018-11-06 | $0.002940 | $0.003046 | $0.002236 | $0.002419 | $9,998.25 | $0 |
| 2018-11-07 | $0.002422 | $0.002683 | $0.002263 | $0.002490 | $6,754.55 | $0 |
| 2018-11-08 | $0.002485 | $0.002510 | $0.002151 | $0.002394 | $12,044.10 | $0 |
| 2018-11-09 | $0.002399 | $0.002589 | $0.002189 | $0.002497 | $9,699.11 | $0 |
| 2018-11-10 | $0.002491 | $0.002546 | $0.002311 | $0.002378 | $6,984.94 | $0 |
| 2018-11-11 | $0.002377 | $0.002395 | $0.002324 | $0.002341 | $6,352.66 | $0 |
| 2018-11-12 | $0.002338 | $0.002519 | $0.001898 | $0.002458 | $9,697.12 | $0 |
| 2018-11-13 | $0.002325 | $0.002989 | $0.002133 | $0.002907 | $7,875.68 | $0 |
| 2018-11-14 | $0.002911 | $0.002921 | $0.002112 | $0.002549 | $5,212.89 | $0 |
| 2018-11-15 | $0.002573 | $0.002607 | $0.002403 | $0.002560 | $6,874.46 | $0 |
| 2018-11-16 | $0.002551 | $0.002571 | $0.002317 | $0.002364 | $8,404.08 | $0 |
| 2018-11-17 | $0.002369 | $0.002486 | $0.002358 | $0.002452 | $897.97 | $0 |
| 2018-11-18 | $0.002451 | $0.002503 | $0.0009673 | $0.002472 | $1.03 | $0 |
| 2018-11-19 | $0.002477 | $0.002479 | $0.001887 | $0.001917 | $53.74 | $0 |
| 2018-11-20 | $0.001910 | $0.001943 | $0.0008106 | $0.0008386 | $34.64 | $0 |
| 2018-11-21 | $0.0008411 | $0.001482 | $0.0008079 | $0.0008903 | $243.15 | $0 |
| 2018-11-22 | $0.0008897 | $0.001591 | $0.0008828 | $0.001486 | $3,123.86 | $0 |
| 2018-11-23 | $0.001483 | $0.001531 | $0.001097 | $0.001106 | $4,191.75 | $0 |
| 2018-11-24 | $0.001105 | $0.001137 | $0.001002 | $0.001011 | $2,895.17 | $0 |
| 2018-11-25 | $0.001006 | $0.001058 | $0.0005494 | $0.001042 | $963.30 | $0 |
| 2018-11-26 | $0.001040 | $0.001058 | $0.0008570 | $0.0009637 | $2,492.21 | $0 |
| 2018-11-27 | $0.0009602 | $0.0009652 | $0.0006277 | $0.0007681 | $1,449.95 | $0 |
| 2018-11-28 | $0.0007704 | $0.0008163 | $0.0006890 | $0.0007350 | $1,389.77 | $0 |
| 2018-11-29 | $0.0007360 | $0.001078 | $0.0006994 | $0.001046 | $1,101.85 | $0 |
| 2018-11-30 | $0.001038 | $0.001061 | $0.0009595 | $0.001004 | $2,966.69 | $0 |