XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001272 | $0.001283 | $0.001267 | $0.001277 | $0 | $0 |
| 2019-04-02 | $0.001277 | $0.001277 | $0.0004381 | $0.0005074 | $259.31 | $0 |
| 2019-04-03 | $0.0005075 | $0.001048 | $0.0004870 | $0.0004994 | $240.14 | $0 |
| 2019-04-04 | $0.0005000 | $0.0005106 | $0.0004805 | $0.0004842 | $0 | $0 |
| 2019-04-05 | $0.0004842 | $0.001426 | $0.0004842 | $0.0007920 | $42.00 | $0 |
| 2019-04-06 | $0.0007920 | $0.001011 | $0.0005078 | $0.0009721 | $374.17 | $0 |
| 2019-04-07 | $0.0009721 | $0.001027 | $0.0005858 | $0.001022 | $148.93 | $0 |
| 2019-04-08 | $0.001024 | $0.001080 | $0.0006954 | $0.0007197 | $37.79 | $0 |
| 2019-04-09 | $0.0007197 | $0.0007197 | $0.0005399 | $0.0005407 | $8.70 | $0 |
| 2019-04-10 | $0.0005407 | $0.001640 | $0.0005395 | $0.001591 | $0.1595 | $0 |
| 2019-04-11 | $0.001592 | $0.002973 | $0.0007527 | $0.0007943 | $1,174.68 | $0 |
| 2019-04-12 | $0.0007934 | $0.002977 | $0.0007729 | $0.002961 | $24.76 | $0 |
| 2019-04-13 | $0.002958 | $0.002990 | $0.0006545 | $0.001300 | $36.18 | $0 |
| 2019-04-14 | $0.001300 | $0.001453 | $0.001017 | $0.001031 | $295.64 | $0 |
| 2019-04-15 | $0.001031 | $0.002703 | $0.001008 | $0.002694 | $8.67 | $0 |
| 2019-04-16 | $0.002694 | $0.002721 | $0.0008452 | $0.002130 | $177.76 | $0 |
| 2019-04-17 | $0.002130 | $0.002147 | $0.001014 | $0.001242 | $488.56 | $0 |
| 2019-04-18 | $0.001242 | $0.001287 | $0.0007222 | $0.0007263 | $197.73 | $0 |
| 2019-04-19 | $0.0007264 | $0.0009233 | $0.0007131 | $0.0009225 | $9.21 | $0 |
| 2019-04-20 | $0.0009225 | $0.001254 | $0.0009197 | $0.001250 | $384.07 | $0 |
| 2019-04-21 | $0.001250 | $0.001254 | $0.0008859 | $0.0008962 | $0.01701 | $0 |
| 2019-04-22 | $0.0008961 | $0.0009087 | $0.0008892 | $0.0008973 | $0 | $0 |
| 2019-04-23 | $0.0008973 | $0.0008973 | $0.0008973 | $0.0008973 | $0 | $0 |
| 2019-04-24 | $0.0008973 | $0.0009113 | $0.0008668 | $0.0008741 | $1.79 | $0 |
| 2019-04-25 | $0.0008740 | $0.002022 | $0.0008585 | $0.001545 | $17.59 | $0 |
| 2019-04-26 | $0.001545 | $0.001580 | $0.001522 | $0.001546 | $0 | $0 |
| 2019-04-27 | $0.001546 | $0.001546 | $0.0005538 | $0.0005638 | $10.93 | $0 |
| 2019-04-28 | $0.0005638 | $0.0005658 | $0.0005610 | $0.0005651 | $0 | $0 |
| 2019-04-29 | $0.0005651 | $0.0005651 | $0.0005425 | $0.0005465 | $219.47 | $0 |
| 2019-04-30 | $0.0005468 | $0.0005644 | $0.0005467 | $0.0005625 | $0 | $0 |