XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006023 | $0.001064 | $0.0006006 | $0.001046 | $1,489.38 | $0 |
| 2019-03-02 | $0.001045 | $0.001106 | $0.001014 | $0.001072 | $171.75 | $0 |
| 2019-03-03 | $0.001076 | $0.001140 | $0.001076 | $0.001127 | $1,280.84 | $0 |
| 2019-03-04 | $0.001126 | $0.001129 | $0.001065 | $0.001083 | $552.77 | $0 |
| 2019-03-05 | $0.001086 | $0.001088 | $0.001077 | $0.001085 | $0 | $0 |
| 2019-03-06 | $0.001085 | $0.001085 | $0.001085 | $0.001085 | $0 | $0 |
| 2019-03-07 | $0.001085 | $0.001254 | $0.001085 | $0.001242 | $317.56 | $0 |
| 2019-03-08 | $0.001245 | $0.001247 | $0.0007759 | $0.0007846 | $35.00 | $0 |
| 2019-03-09 | $0.0007831 | $0.001110 | $0.0007825 | $0.001101 | $6.71 | $0 |
| 2019-03-10 | $0.001104 | $0.001105 | $0.001084 | $0.001093 | $0.09579 | $0 |
| 2019-03-11 | $0.001094 | $0.001188 | $0.001063 | $0.001178 | $11.78 | $0 |
| 2019-03-12 | $0.001179 | $0.001213 | $0.001152 | $0.001210 | $131.95 | $0 |
| 2019-03-13 | $0.001211 | $0.001211 | $0.0009757 | $0.001173 | $414.96 | $0 |
| 2019-03-14 | $0.001173 | $0.001188 | $0.0003974 | $0.0003984 | $0.8690 | $0 |
| 2019-03-15 | $0.0003980 | $0.001221 | $0.0003980 | $0.0004295 | $25.13 | $0 |
| 2019-03-16 | $0.0004303 | $0.0004406 | $0.0004238 | $0.0004331 | $0 | $0 |
| 2019-03-17 | $0.0004331 | $0.0004357 | $0.0004307 | $0.0004313 | $0.1120 | $0 |
| 2019-03-18 | $0.0004317 | $0.0006714 | $0.0004316 | $0.0006688 | $299.09 | $0 |
| 2019-03-19 | $0.0006684 | $0.0009545 | $0.0006680 | $0.0009529 | $25.83 | $0 |
| 2019-03-20 | $0.0009531 | $0.001242 | $0.0006691 | $0.0006772 | $34.24 | $0 |
| 2019-03-21 | $0.0006772 | $0.001239 | $0.0006709 | $0.001230 | $1,065.68 | $0 |
| 2019-03-22 | $0.001229 | $0.001240 | $0.0006587 | $0.0006587 | $91.42 | $0 |
| 2019-03-23 | $0.0006579 | $0.0006688 | $0.0006572 | $0.0006604 | $0 | $0 |
| 2019-03-24 | $0.0006604 | $0.0006604 | $0.0005997 | $0.0006024 | $26.28 | $0 |
| 2019-03-25 | $0.0006031 | $0.001217 | $0.0005528 | $0.001214 | $1.35 | $0 |
| 2019-03-26 | $0.001216 | $0.001219 | $0.0004848 | $0.0004896 | $858.51 | $0 |
| 2019-03-27 | $0.0004897 | $0.0006129 | $0.0004838 | $0.0004893 | $13.13 | $0 |
| 2019-03-28 | $0.0004891 | $0.0004893 | $0.0004840 | $0.0004873 | $0 | $0 |
| 2019-03-29 | $0.0004873 | $0.0004873 | $0.0004873 | $0.0004873 | $0 | $0 |
| 2019-03-30 | $0.0004873 | $0.0007294 | $0.0004319 | $0.0007287 | $25.30 | $0 |
| 2019-03-31 | $0.0007287 | $0.001278 | $0.0005687 | $0.001273 | $5.11 | $0 |