XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001007 | $0.001071 | $0.0006859 | $0.001050 | $8,441.18 | $0 |
| 2018-12-02 | $0.001043 | $0.001076 | $0.001029 | $0.001036 | $8,749.52 | $0 |
| 2018-12-03 | $0.001033 | $0.001043 | $0.0006471 | $0.0006548 | $5,014.19 | $0 |
| 2018-12-04 | $0.0006539 | $0.002192 | $0.0006456 | $0.001924 | $5,640.16 | $0 |
| 2018-12-05 | $0.001927 | $0.001931 | $0.0005901 | $0.0006676 | $337.00 | $0 |
| 2018-12-06 | $0.0006667 | $0.001015 | $0.0006300 | $0.0006303 | $5,786.68 | $0 |
| 2018-12-07 | $0.0006283 | $0.0008527 | $0.0001945 | $0.0002377 | $5,171.91 | $0 |
| 2018-12-08 | $0.0002354 | $0.0008447 | $0.0002354 | $0.0008311 | $624.74 | $0 |
| 2018-12-09 | $0.0002677 | $0.0006196 | $0.0002657 | $0.0005961 | $15.39 | $0 |
| 2018-12-10 | $0.0006012 | $0.0006628 | $0.0005764 | $0.0005826 | $129.48 | $0 |
| 2018-12-11 | $0.0005820 | $0.0007963 | $0.0005529 | $0.0006751 | $1,414.56 | $0 |
| 2018-12-12 | $0.0006753 | $0.0008187 | $0.0003031 | $0.0006690 | $2,973.58 | $0 |
| 2018-12-13 | $0.0002926 | $0.0007862 | $0.0002815 | $0.0007660 | $1,563.28 | $0 |
| 2018-12-14 | $0.0007676 | $0.0007701 | $0.0002750 | $0.0006148 | $1,441.58 | $0 |
| 2018-12-15 | $0.0006143 | $0.0006143 | $0.0002651 | $0.0002712 | $109.14 | $0 |
| 2018-12-16 | $0.0002712 | $0.0007601 | $0.0002712 | $0.0003240 | $125.59 | $0 |
| 2018-12-17 | $0.0003244 | $0.0007737 | $0.0001860 | $0.0007601 | $67.63 | $0 |
| 2018-12-18 | $0.0007598 | $0.0007719 | $0.0002156 | $0.0005955 | $20.23 | $0 |
| 2018-12-19 | $0.0005984 | $0.0006815 | $0.0005095 | $0.0006079 | $9.28 | $0 |
| 2018-12-20 | $0.0006069 | $0.0006209 | $0.0005429 | $0.0005557 | $96.56 | $0 |
| 2018-12-21 | $0.0005548 | $0.0005809 | $0.0004649 | $0.0005388 | $10.26 | $0 |
| 2018-12-22 | $0.0005382 | $0.0005629 | $0.0004567 | $0.0004788 | $55.75 | $0 |
| 2018-12-23 | $0.0004791 | $0.0005463 | $0.0004791 | $0.0005361 | $17.93 | $0 |
| 2018-12-24 | $0.0005360 | $0.0008983 | $0.0003653 | $0.0003765 | $9.10 | $0 |
| 2018-12-25 | $0.0003789 | $0.0003789 | $0.0003364 | $0.0003520 | $0 | $0 |
| 2018-12-26 | $0.0003520 | $0.0008201 | $0.0003520 | $0.0004237 | $1,534.94 | $0 |
| 2018-12-27 | $0.0004246 | $0.0008035 | $0.0003755 | $0.0007419 | $1,976.27 | $0 |
| 2018-12-28 | $0.0007433 | $0.0007474 | $0.0004653 | $0.0006611 | $31.47 | $0 |
| 2018-12-29 | $0.0006641 | $0.0007545 | $0.0006561 | $0.0007524 | $0 | $0 |
| 2018-12-30 | $0.0007524 | $0.0007524 | $0.0005659 | $0.0006519 | $666.18 | $0 |
| 2018-12-31 | $0.0006530 | $0.0006675 | $0.0005635 | $0.0005668 | $221.36 | $0 |