XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0005668 | $0.0008202 | $0.0005640 | $0.0008169 | $130.14 | $0 |
| 2019-01-02 | $0.0008211 | $0.0009067 | $0.0008164 | $0.0009003 | $0 | $0 |
| 2019-01-03 | $0.0009003 | $0.001267 | $0.0009003 | $0.0009341 | $254.11 | $0 |
| 2019-01-04 | $0.0009343 | $0.001275 | $0.0009267 | $0.001190 | $277.38 | $0 |
| 2019-01-05 | $0.001187 | $0.001440 | $0.001187 | $0.001434 | $116.87 | $0 |
| 2019-01-06 | $0.001432 | $0.001437 | $0.001399 | $0.001404 | $0 | $0 |
| 2019-01-07 | $0.001404 | $0.001411 | $0.0009830 | $0.0009869 | $148.65 | $0 |
| 2019-01-08 | $0.0009866 | $0.001384 | $0.0009658 | $0.001089 | $300.66 | $0 |
| 2019-01-09 | $0.001089 | $0.001314 | $0.0009788 | $0.0009821 | $13.36 | $0 |
| 2019-01-10 | $0.0009821 | $0.0009884 | $0.0008258 | $0.0008384 | $26.12 | $0 |
| 2019-01-11 | $0.0008364 | $0.001158 | $0.0003980 | $0.0006507 | $298.90 | $0 |
| 2019-01-12 | $0.0006511 | $0.0008440 | $0.0006418 | $0.0008439 | $0 | $0 |
| 2019-01-13 | $0.0008439 | $0.0008439 | $0.0007559 | $0.0007607 | $101.07 | $0 |
| 2019-01-14 | $0.0007614 | $0.001159 | $0.0007614 | $0.001142 | $45.70 | $0 |
| 2019-01-15 | $0.001142 | $0.001158 | $0.0003980 | $0.0003989 | $137.07 | $0 |
| 2019-01-16 | $0.0003984 | $0.001144 | $0.0003971 | $0.001112 | $0.9389 | $0 |
| 2019-01-17 | $0.001112 | $0.001114 | $0.0006039 | $0.0006186 | $80.96 | $0 |
| 2019-01-18 | $0.0006183 | $0.0006191 | $0.0004331 | $0.0004358 | $0.06053 | $0 |
| 2019-01-19 | $0.0004378 | $0.001006 | $0.0004361 | $0.0009946 | $573.12 | $0 |
| 2019-01-20 | $0.0009939 | $0.001149 | $0.0004841 | $0.0009988 | $233.37 | $0 |
| 2019-01-21 | $0.0009984 | $0.001001 | $0.0005938 | $0.0009153 | $135.61 | $0 |
| 2019-01-22 | $0.0009142 | $0.0009386 | $0.0008945 | $0.0009279 | $28.75 | $0 |
| 2019-01-23 | $0.0009279 | $0.0009302 | $0.0006796 | $0.0006910 | $315.88 | $0 |
| 2019-01-24 | $0.0006914 | $0.0006964 | $0.0006842 | $0.0006925 | $183.75 | $0 |
| 2019-01-25 | $0.0006934 | $0.0008123 | $0.0003479 | $0.0008117 | $751.47 | $0 |
| 2019-01-26 | $0.0008117 | $0.0009795 | $0.0007797 | $0.0009785 | $62.47 | $0 |
| 2019-01-27 | $0.0009786 | $0.001034 | $0.0009478 | $0.001018 | $11.97 | $0 |
| 2019-01-28 | $0.001017 | $0.001020 | $0.0009289 | $0.0009585 | $9.21 | $0 |
| 2019-01-29 | $0.0009595 | $0.0009607 | $0.0005178 | $0.0008291 | $128.75 | $0 |
| 2019-01-30 | $0.0008278 | $0.001004 | $0.0008233 | $0.001002 | $644.41 | $0 |
| 2019-01-31 | $0.001002 | $0.001017 | $0.0009799 | $0.0009848 | $188.46 | $0 |