XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0008726 | $0.001124 | $0.0007029 | $0.0007076 | $176.23 | $0 |
| 2019-06-02 | $0.0007076 | $0.001837 | $0.0006391 | $0.001351 | $190.28 | $0 |
| 2019-06-03 | $0.001351 | $0.001583 | $0.001222 | $0.001228 | $393.23 | $0 |
| 2019-06-04 | $0.001228 | $0.002386 | $0.001188 | $0.002290 | $41.15 | $0 |
| 2019-06-05 | $0.002290 | $0.002327 | $0.0008839 | $0.002288 | $1,035.98 | $0 |
| 2019-06-06 | $0.002288 | $0.002289 | $0.001899 | $0.001982 | $2,077.36 | $0 |
| 2019-06-07 | $0.001982 | $0.002027 | $0.001246 | $0.001258 | $1,128.12 | $0 |
| 2019-06-08 | $0.001258 | $0.001264 | $0.001239 | $0.001241 | $0 | $0 |
| 2019-06-09 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $0 |
| 2019-06-10 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $0 |
| 2019-06-11 | $0.001241 | $0.001241 | $0.0008845 | $0.0009238 | $54.71 | $0 |
| 2019-06-12 | $0.0009234 | $0.001296 | $0.0009189 | $0.0009423 | $615.59 | $0 |
| 2019-06-13 | $0.0009421 | $0.001065 | $0.0009269 | $0.001041 | $261.06 | $0 |
| 2019-06-14 | $0.001041 | $0.001071 | $0.001034 | $0.001070 | $0 | $0 |
| 2019-06-15 | $0.001070 | $0.001140 | $0.001052 | $0.001129 | $321.25 | $0 |
| 2019-06-16 | $0.001129 | $0.001774 | $0.0007253 | $0.0007253 | $409.14 | $0 |
| 2019-06-17 | $0.0007253 | $0.001355 | $0.0007250 | $0.001191 | $1,696.69 | $0 |
| 2019-06-18 | $0.001191 | $0.001191 | $0.0007697 | $0.0007753 | $733.39 | $0 |
| 2019-06-19 | $0.0007753 | $0.0007891 | $0.0007745 | $0.0007834 | $0 | $0 |
| 2019-06-20 | $0.0007834 | $0.0007834 | $0.0007834 | $0.0007834 | $0 | $0 |
| 2019-06-21 | $0.0007834 | $0.001255 | $0.0007834 | $0.001253 | $68.93 | $0 |
| 2019-06-22 | $0.001253 | $0.001312 | $0.0007739 | $0.0007973 | $66.67 | $0 |
| 2019-06-23 | $0.0007970 | $0.0008130 | $0.0007805 | $0.0007859 | $76.36 | $0 |
| 2019-06-24 | $0.0007859 | $0.001193 | $0.0007771 | $0.001185 | $46.54 | $0 |
| 2019-06-25 | $0.001186 | $0.001203 | $0.0002696 | $0.0002753 | $1,671.55 | $0 |
| 2019-06-26 | $0.0002753 | $0.0009228 | $0.0002734 | $0.0008579 | $922.36 | $0 |
| 2019-06-27 | $0.0008579 | $0.002235 | $0.0007733 | $0.002033 | $1,358.27 | $0 |
| 2019-06-28 | $0.002035 | $0.002096 | $0.0007419 | $0.001092 | $767.84 | $0 |
| 2019-06-29 | $0.001093 | $0.001094 | $0.0006837 | $0.0007359 | $142.99 | $0 |
| 2019-06-30 | $0.0007346 | $0.001371 | $0.0007293 | $0.001354 | $0 | $0 |