XTRD XTRD
Xếp hạng #?
10:17:41 23/10/2020
XTRD (XTRD)
Không theo dõi
Lịch sử giá XTRD (XTRD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006909 | $0.0006909 | $0.0006909 | $0.0006909 | $0 | $0 |
| 2019-09-02 | $0.0006909 | $0.0006909 | $0.0005155 | $0.0005386 | $46.09 | $0 |
| 2019-09-03 | $0.0005385 | $0.001012 | $0.0001777 | $0.0009962 | $11.88 | $0 |
| 2019-09-04 | $0.0009961 | $0.0009966 | $0.0003507 | $0.0003519 | $662.53 | $0 |
| 2019-09-05 | $0.0003519 | $0.0003523 | $0.0002284 | $0.0002317 | $125.35 | $0 |
| 2019-09-06 | $0.0002317 | $0.0002393 | $0.0002303 | $0.0002362 | $234.79 | $0 |
| 2019-09-07 | $0.0002362 | $0.0002514 | $0.0002355 | $0.0002497 | $0 | $0 |
| 2019-09-08 | $0.0002497 | $0.0002497 | $0.0002497 | $0.0002497 | $0 | $0 |
| 2019-09-09 | $0.0002497 | $0.0002497 | $0.0001672 | $0.0001686 | $355.00 | $0 |
| 2019-09-10 | $0.0001686 | $0.001077 | $0.0001685 | $0.001063 | $0.08990 | $0 |
| 2019-09-11 | $0.001063 | $0.001074 | $0.001052 | $0.001055 | $0 | $0 |
| 2019-09-12 | $0.001055 | $0.001055 | $0.0002170 | $0.0003619 | $520.58 | $0 |
| 2019-09-13 | $0.0003619 | $0.0003629 | $0.0003570 | $0.0003622 | $520.89 | $0 |
| 2019-09-14 | $0.0003625 | $0.0004711 | $0.0003613 | $0.0004703 | $655.93 | $0 |
| 2019-09-15 | $0.0004702 | $0.0004743 | $0.0002351 | $0.0003415 | $374.75 | $0 |
| 2019-09-16 | $0.0003416 | $0.0008325 | $0.0001208 | $0.0008274 | $993.25 | $0 |
| 2019-09-17 | $0.0008276 | $0.0008876 | $0.00004588 | $0.00004591 | $4.57 | $0 |
| 2019-09-18 | $0.00004579 | $0.00004601 | $0.00004579 | $0.00004601 | $0 | $0 |
| 2019-09-19 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-20 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-21 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-22 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-23 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-24 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-25 | $0.00004601 | $0.00004601 | $0.00004601 | $0.00004601 | $0 | $0 |
| 2019-09-26 | $0.00004601 | $0.0005027 | $0.00004601 | $0.0005003 | $17.61 | $0 |
| 2019-09-27 | $0.0005002 | $0.0005268 | $0.0004897 | $0.0005238 | $68.87 | $0 |
| 2019-09-28 | $0.0005240 | $0.0005273 | $0.0005123 | $0.0005229 | $0 | $0 |
| 2019-09-29 | $0.0005229 | $0.0005229 | $0.0004593 | $0.0004859 | $494.99 | $0 |
| 2019-09-30 | $0.0004859 | $0.0005106 | $0.0004761 | $0.0005041 | $0 | $0 |