Execoin EXE
Xếp hạng #?
22:44:06 14/06/2016
Execoin (EXE)
Không hoạt động
Lịch sử giá Execoin (EXE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.006057 | $0.006741 | $0.004965 | $0.006053 | $703.60 | $108,226 |
| 2016-05-02 | $0.006055 | $0.01740 | $0.004755 | $0.008808 | $19,184.00 | $157,488 |
| 2016-05-03 | $0.008809 | $0.01368 | $0.008807 | $0.01119 | $4,579.24 | $200,096 |
| 2016-05-04 | $0.01119 | $0.01563 | $0.01038 | $0.01295 | $9,689.34 | $231,649 |
| 2016-05-05 | $0.01310 | $0.02411 | $0.01207 | $0.02063 | $19,737.00 | $368,881 |
| 2016-05-06 | $0.02063 | $0.07173 | $0.02013 | $0.02840 | $355,152 | $507,865 |
| 2016-05-07 | $0.02805 | $0.03502 | $0.02328 | $0.02329 | $42,930.60 | $416,413 |
| 2016-05-08 | $0.02329 | $0.02340 | $0.01383 | $0.01493 | $14,559.00 | $266,918 |
| 2016-05-09 | $0.01493 | $0.05436 | $0.01488 | $0.03338 | $138,172 | $596,918 |
| 2016-05-10 | $0.03339 | $0.04445 | $0.03261 | $0.03821 | $37,720.30 | $683,162 |
| 2016-05-11 | $0.03630 | $0.04014 | $0.03257 | $0.03306 | $12,510.50 | $591,118 |
| 2016-05-12 | $0.03305 | $0.03475 | $0.02708 | $0.02864 | $12,323.60 | $512,178 |
| 2016-05-13 | $0.02865 | $0.02916 | $0.02643 | $0.02643 | $6,043.85 | $472,665 |
| 2016-05-14 | $0.02675 | $0.03634 | $0.02145 | $0.03186 | $8,487.42 | $569,775 |
| 2016-05-15 | $0.03003 | $0.03546 | $0.02581 | $0.03139 | $4,269.52 | $561,299 |
| 2016-05-16 | $0.03138 | $0.03140 | $0.02283 | $0.02716 | $8,555.66 | $485,698 |
| 2016-05-17 | $0.02715 | $0.02832 | $0.02401 | $0.02406 | $1,390.00 | $430,158 |
| 2016-05-18 | $0.02406 | $0.02620 | $0.02274 | $0.02274 | $2,524.19 | $406,678 |
| 2016-05-19 | $0.02274 | $0.02556 | $0.02155 | $0.02359 | $1,974.03 | $421,822 |
| 2016-05-20 | $0.02354 | $0.02571 | $0.01771 | $0.02126 | $7,941.85 | $380,143 |
| 2016-05-21 | $0.02127 | $0.02402 | $0.02126 | $0.02160 | $735.75 | $386,206 |
| 2016-05-22 | $0.02182 | $0.02350 | $0.01981 | $0.02230 | $795.15 | $398,700 |
| 2016-05-23 | $0.02229 | $0.02230 | $0.008859 | $0.01086 | $18,284.80 | $194,156 |
| 2016-05-24 | $0.009336 | $0.01433 | $0.003563 | $0.005705 | $23,879.90 | $102,008 |
| 2016-05-25 | $0.005704 | $0.006236 | $0.004697 | $0.005003 | $2,665.80 | $89,465.42 |
| 2016-05-26 | $0.005004 | $0.005413 | $0.004061 | $0.004167 | $1,975.63 | $74,502.00 |
| 2016-05-27 | $0.004062 | $0.004223 | $0.002632 | $0.002733 | $1,113.27 | $48,876.47 |
| 2016-05-28 | $0.003305 | $0.005360 | $0.002737 | $0.003858 | $860.69 | $68,978.54 |
| 2016-05-29 | $0.003853 | $0.004671 | $0.002902 | $0.003732 | $472.71 | $66,725.35 |
| 2016-05-30 | $0.003736 | $0.004292 | $0.002129 | $0.002149 | $1,156.95 | $38,435.00 |
| 2016-05-31 | $0.002146 | $0.009737 | $0.002146 | $0.006808 | $9,632.84 | $121,728 |