XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005625 | $0.001389 | $0.0005625 | $0.001362 | $0.6755 | $0 |
| 2019-05-02 | $0.001362 | $0.001363 | $0.0005653 | $0.0005707 | $103.09 | $0 |
| 2019-05-03 | $0.0005706 | $0.0005794 | $0.0005222 | $0.0005392 | $116.47 | $0 |
| 2019-05-04 | $0.0005390 | $0.0005479 | $0.0005196 | $0.0005261 | $31.81 | $0 |
| 2019-05-05 | $0.0005262 | $0.0005282 | $0.0005222 | $0.0005238 | $0 | $0 |
| 2019-05-06 | $0.0005238 | $0.001007 | $0.0005238 | $0.0009878 | $119.94 | $0 |
| 2019-05-07 | $0.0009877 | $0.001031 | $0.0008490 | $0.0008490 | $0.2717 | $0 |
| 2019-05-08 | $0.0008478 | $0.002574 | $0.0005304 | $0.002556 | $482.25 | $0 |
| 2019-05-09 | $0.002556 | $0.002853 | $0.0008543 | $0.0008809 | $722.54 | $0 |
| 2019-05-10 | $0.0008807 | $0.0009037 | $0.0008266 | $0.0008312 | $0 | $0 |
| 2019-05-11 | $0.0008312 | $0.001038 | $0.0008312 | $0.0009920 | $48.77 | $0 |
| 2019-05-12 | $0.0009912 | $0.001029 | $0.0009259 | $0.0009482 | $304.01 | $0 |
| 2019-05-13 | $0.0009482 | $0.001131 | $0.0009381 | $0.001117 | $0 | $0 |
| 2019-05-14 | $0.001117 | $0.003528 | $0.001117 | $0.001203 | $4.02 | $0 |
| 2019-05-15 | $0.001204 | $0.003796 | $0.0007132 | $0.0007823 | $625.61 | $0 |
| 2019-05-16 | $0.0007820 | $0.001275 | $0.0006742 | $0.0009191 | $249.36 | $0 |
| 2019-05-17 | $0.0009187 | $0.001069 | $0.0007997 | $0.0008569 | $19.25 | $0 |
| 2019-05-18 | $0.0008569 | $0.0008658 | $0.0008420 | $0.0008443 | $0 | $0 |
| 2019-05-19 | $0.0008443 | $0.002797 | $0.0008443 | $0.002506 | $103.31 | $0 |
| 2019-05-20 | $0.002506 | $0.002509 | $0.0006418 | $0.0006597 | $905.24 | $0 |
| 2019-05-21 | $0.0006598 | $0.001174 | $0.0005355 | $0.001143 | $843.31 | $0 |
| 2019-05-22 | $0.001143 | $0.001159 | $0.001088 | $0.001096 | $48.93 | $0 |
| 2019-05-23 | $0.001096 | $0.001098 | $0.0005483 | $0.0007965 | $210.98 | $0 |
| 2019-05-24 | $0.0007961 | $0.0008987 | $0.0007876 | $0.0008895 | $0 | $0 |
| 2019-05-25 | $0.0008895 | $0.001153 | $0.0008895 | $0.001127 | $459.20 | $0 |
| 2019-05-26 | $0.001128 | $0.001187 | $0.001108 | $0.001179 | $732.20 | $0 |
| 2019-05-27 | $0.001178 | $0.001228 | $0.001171 | $0.001181 | $0 | $0 |
| 2019-05-28 | $0.001181 | $0.001181 | $0.001099 | $0.001116 | $3.12 | $0 |
| 2019-05-29 | $0.001116 | $0.001916 | $0.001081 | $0.001756 | $834.36 | $0 |
| 2019-05-30 | $0.001756 | $0.001864 | $0.0008273 | $0.0008563 | $86.10 | $0 |
| 2019-05-31 | $0.0008563 | $0.0008799 | $0.0008334 | $0.0008726 | $0 | $0 |