Execoin EXE
Xếp hạng #?
22:44:06 14/06/2016
Execoin (EXE)
Không hoạt động
Lịch sử giá Execoin (EXE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001195 | $0.04343 | $0.001193 | $0.03844 | $56,434.90 | $687,341 |
| 2016-04-02 | $0.03765 | $0.04613 | $0.01366 | $0.01685 | $81,845.90 | $301,371 |
| 2016-04-03 | $0.01638 | $0.01690 | $0.008566 | $0.01139 | $11,026.30 | $203,639 |
| 2016-04-04 | $0.01184 | $0.01346 | $0.008936 | $0.01185 | $3,440.34 | $211,930 |
| 2016-04-05 | $0.01185 | $0.01296 | $0.008056 | $0.008056 | $2,648.74 | $144,048 |
| 2016-04-06 | $0.008057 | $0.009753 | $0.007064 | $0.008042 | $1,047.72 | $143,797 |
| 2016-04-07 | $0.007812 | $0.008250 | $0.005775 | $0.005900 | $1,369.91 | $105,502 |
| 2016-04-08 | $0.005902 | $0.006887 | $0.005720 | $0.005930 | $924.74 | $106,030 |
| 2016-04-09 | $0.005931 | $0.007908 | $0.005703 | $0.006043 | $615.77 | $108,050 |
| 2016-04-10 | $0.006044 | $0.006716 | $0.004328 | $0.004986 | $818.59 | $89,163.76 |
| 2016-04-11 | $0.004987 | $0.005494 | $0.004416 | $0.005453 | $200.85 | $97,503.13 |
| 2016-04-12 | $0.004939 | $0.005556 | $0.004521 | $0.005006 | $205.95 | $89,515.84 |
| 2016-04-13 | $0.005004 | $0.005156 | $0.003815 | $0.003818 | $296.95 | $68,271.88 |
| 2016-04-14 | $0.003818 | $0.005428 | $0.003818 | $0.004823 | $226.04 | $86,233.95 |
| 2016-04-15 | $0.004824 | $0.005735 | $0.004716 | $0.005161 | $360.70 | $92,289.73 |
| 2016-04-16 | $0.005161 | $0.005502 | $0.004351 | $0.004352 | $266.32 | $77,810.36 |
| 2016-04-17 | $0.004353 | $0.005403 | $0.003481 | $0.004110 | $682.67 | $73,496.91 |
| 2016-04-18 | $0.004112 | $0.004367 | $0.003084 | $0.004071 | $1,076.31 | $72,792.93 |
| 2016-04-19 | $0.004072 | $0.004241 | $0.003243 | $0.003985 | $212.83 | $71,261.60 |
| 2016-04-20 | $0.003985 | $0.003989 | $0.003115 | $0.003151 | $272.56 | $56,349.86 |
| 2016-04-21 | $0.003637 | $0.003756 | $0.003091 | $0.003675 | $293.34 | $65,718.64 |
| 2016-04-22 | $0.003676 | $0.004362 | $0.003069 | $0.003619 | $482.30 | $64,708.72 |
| 2016-04-23 | $0.003619 | $0.003942 | $0.003286 | $0.003291 | $141.63 | $58,838.90 |
| 2016-04-24 | $0.003292 | $0.003715 | $0.003177 | $0.003183 | $453.99 | $56,917.76 |
| 2016-04-25 | $0.003182 | $0.003206 | $0.002936 | $0.002936 | $99.65 | $52,491.48 |
| 2016-04-26 | $0.002930 | $0.002981 | $0.002918 | $0.002974 | $51.94 | $53,181.87 |
| 2016-04-27 | $0.002974 | $0.003154 | $0.002922 | $0.002922 | $72.11 | $52,255.63 |
| 2016-04-28 | $0.002926 | $0.003222 | $0.002759 | $0.002780 | $128.54 | $49,703.29 |
| 2016-04-29 | $0.002779 | $0.002792 | $0.002398 | $0.002463 | $115.75 | $44,036.96 |
| 2016-04-30 | $0.002462 | $0.007635 | $0.002462 | $0.006055 | $6,396.69 | $108,279 |