XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0009857 | $0.0009931 | $0.0009670 | $0.0009868 | $0 | $0 |
| 2019-02-02 | $0.0009868 | $0.0009957 | $0.0009868 | $0.0009947 | $107.09 | $0 |
| 2019-02-03 | $0.0009943 | $0.0009973 | $0.0005387 | $0.0005387 | $0.02150 | $0 |
| 2019-02-04 | $0.0005391 | $0.0009701 | $0.0005365 | $0.0009696 | $22.45 | $0 |
| 2019-02-05 | $0.0009688 | $0.0009731 | $0.0009620 | $0.0009652 | $0 | $0 |
| 2019-02-06 | $0.0009652 | $0.0009652 | $0.0009652 | $0.0009652 | $0 | $0 |
| 2019-02-07 | $0.0009652 | $0.0009652 | $0.0005965 | $0.0005970 | $80.65 | $0 |
| 2019-02-08 | $0.0005978 | $0.0006844 | $0.0005955 | $0.0006811 | $29.81 | $0 |
| 2019-02-09 | $0.0006805 | $0.0006819 | $0.0006740 | $0.0006772 | $0 | $0 |
| 2019-02-10 | $0.0006772 | $0.0006772 | $0.0005467 | $0.0005825 | $32.81 | $0 |
| 2019-02-11 | $0.0005836 | $0.0006375 | $0.0005620 | $0.0006281 | $0 | $0 |
| 2019-02-12 | $0.0006281 | $0.0008833 | $0.0006281 | $0.0008778 | $70.89 | $0 |
| 2019-02-13 | $0.0008777 | $0.0009123 | $0.0008736 | $0.0009029 | $101.15 | $0 |
| 2019-02-14 | $0.0009022 | $0.0009169 | $0.0009004 | $0.0009048 | $0 | $0 |
| 2019-02-15 | $0.0009048 | $0.001051 | $0.0009048 | $0.001038 | $135.78 | $0 |
| 2019-02-16 | $0.001040 | $0.001054 | $0.001040 | $0.001047 | $0 | $0 |
| 2019-02-17 | $0.001047 | $0.001047 | $0.001047 | $0.001047 | $0 | $0 |
| 2019-02-18 | $0.001047 | $0.001047 | $0.0005579 | $0.0008819 | $31.52 | $0 |
| 2019-02-19 | $0.0008825 | $0.0009720 | $0.0008825 | $0.0009461 | $29.47 | $0 |
| 2019-02-20 | $0.0009455 | $0.0009478 | $0.0009056 | $0.0009199 | $485.76 | $0 |
| 2019-02-21 | $0.0009192 | $0.0009192 | $0.0008678 | $0.0008781 | $43.83 | $0 |
| 2019-02-22 | $0.0008784 | $0.0008867 | $0.0008760 | $0.0008845 | $0 | $0 |
| 2019-02-23 | $0.0008845 | $0.0008845 | $0.0008845 | $0.0008845 | $0 | $0 |
| 2019-02-24 | $0.0008845 | $0.0008845 | $0.0008182 | $0.0008182 | $23.73 | $0 |
| 2019-02-25 | $0.0008127 | $0.0008508 | $0.0002770 | $0.0002794 | $666.73 | $0 |
| 2019-02-26 | $0.0002796 | $0.0005345 | $0.0002731 | $0.0005345 | $0.02762 | $0 |
| 2019-02-27 | $0.0005344 | $0.0007437 | $0.0005293 | $0.0007382 | $108.64 | $0 |
| 2019-02-28 | $0.0007378 | $0.001013 | $0.0005997 | $0.0006023 | $69.77 | $0 |