XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001354 | $0.001354 | $0.0003364 | $0.0003714 | $2,173.07 | $0 |
| 2019-07-02 | $0.0003713 | $0.0008590 | $0.0003672 | $0.0006513 | $468.04 | $0 |
| 2019-07-03 | $0.0006513 | $0.001770 | $0.0004769 | $0.0007670 | $3,208.89 | $0 |
| 2019-07-04 | $0.0007671 | $0.001856 | $0.0007072 | $0.001480 | $2,546.61 | $0 |
| 2019-07-05 | $0.001481 | $0.002108 | $0.0009658 | $0.002075 | $2,432.47 | $0 |
| 2019-07-06 | $0.002075 | $0.002481 | $0.001514 | $0.001845 | $726.98 | $0 |
| 2019-07-07 | $0.001845 | $0.001892 | $0.001551 | $0.001651 | $286.27 | $0 |
| 2019-07-08 | $0.001651 | $0.001678 | $0.0003593 | $0.001245 | $4,444.23 | $0 |
| 2019-07-09 | $0.001246 | $0.001267 | $0.001217 | $0.001231 | $1,851.55 | $0 |
| 2019-07-10 | $0.001232 | $0.001248 | $0.0006900 | $0.0007009 | $782.73 | $0 |
| 2019-07-11 | $0.0007008 | $0.001093 | $0.0006642 | $0.001067 | $1,127.76 | $0 |
| 2019-07-12 | $0.001068 | $0.001112 | $0.0008833 | $0.0008833 | $117.82 | $0 |
| 2019-07-13 | $0.0008836 | $0.0008845 | $0.0008418 | $0.0008569 | $0 | $0 |
| 2019-07-14 | $0.0008569 | $0.0009658 | $0.0005894 | $0.0007975 | $485.37 | $0 |
| 2019-07-15 | $0.0007954 | $0.002086 | $0.0007347 | $0.002046 | $4,123.71 | $0 |
| 2019-07-16 | $0.002043 | $0.002064 | $0.0005894 | $0.0007968 | $1,246.15 | $0 |
| 2019-07-17 | $0.0007956 | $0.0008665 | $0.0007747 | $0.0008499 | $0 | $0 |
| 2019-07-18 | $0.0008499 | $0.0009508 | $0.0008499 | $0.0009405 | $104.76 | $0 |
| 2019-07-19 | $0.0009405 | $0.001260 | $0.0001423 | $0.001253 | $523.48 | $0 |
| 2019-07-20 | $0.001253 | $0.001262 | $0.0009382 | $0.0009397 | $501.46 | $0 |
| 2019-07-21 | $0.0009397 | $0.002034 | $0.0009227 | $0.002006 | $0 | $0 |
| 2019-07-22 | $0.002006 | $0.002006 | $0.0006853 | $0.0008049 | $325.18 | $0 |
| 2019-07-23 | $0.0008049 | $0.0008905 | $0.0007757 | $0.0008720 | $311.18 | $0 |
| 2019-07-24 | $0.0008720 | $0.0008910 | $0.0008360 | $0.0008864 | $0 | $0 |
| 2019-07-25 | $0.0008864 | $0.0008864 | $0.0008864 | $0.0008864 | $0 | $0 |
| 2019-07-26 | $0.0008864 | $0.0008864 | $0.0008864 | $0.0008864 | $0 | $0 |
| 2019-07-27 | $0.0008864 | $0.0009389 | $0.0008864 | $0.0009312 | $244.52 | $0 |
| 2019-07-28 | $0.0009312 | $0.0009451 | $0.0006302 | $0.0006371 | $13.63 | $0 |
| 2019-07-29 | $0.0006371 | $0.0006456 | $0.0006299 | $0.0006385 | $0 | $0 |
| 2019-07-30 | $0.0006385 | $0.0007925 | $0.0006385 | $0.0007808 | $11.31 | $0 |
| 2019-07-31 | $0.0007810 | $0.0008110 | $0.0007807 | $0.0008108 | $22.96 | $0 |