Eximchain EXC
Xếp hạng #?
02:24:27 18/12/2018
Eximchain (EXC)
Không hoạt động
Lịch sử giá Eximchain (EXC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1297 | $0.1352 | $0.1213 | $0.1280 | $561,827 | $8,615,629 |
| 2018-10-02 | $0.1259 | $0.1329 | $0.1230 | $0.1295 | $544,473 | $8,715,040 |
| 2018-10-03 | $0.1329 | $0.1329 | $0.1170 | $0.1260 | $406,471 | $8,481,756 |
| 2018-10-04 | $0.1235 | $0.1338 | $0.1208 | $0.1224 | $413,240 | $8,241,472 |
| 2018-10-05 | $0.1282 | $0.1320 | $0.1216 | $0.1310 | $329,137 | $8,820,038 |
| 2018-10-06 | $0.1312 | $0.1323 | $0.1038 | $0.1217 | $233,187 | $8,189,579 |
| 2018-10-07 | $0.1217 | $0.1274 | $0.1135 | $0.1136 | $189,326 | $7,644,262 |
| 2018-10-08 | $0.1207 | $0.1228 | $0.1068 | $0.1083 | $226,555 | $7,291,038 |
| 2018-10-09 | $0.1082 | $0.1188 | $0.09667 | $0.1052 | $203,687 | $7,083,397 |
| 2018-10-10 | $0.1053 | $0.1079 | $0.08583 | $0.1022 | $202,743 | $6,875,421 |
| 2018-10-11 | $0.1021 | $0.1071 | $0.08516 | $0.08760 | $163,617 | $5,896,092 |
| 2018-10-12 | $0.08755 | $0.09568 | $0.08255 | $0.09332 | $192,502 | $6,281,165 |
| 2018-10-13 | $0.09323 | $0.09864 | $0.09251 | $0.09494 | $251,374 | $6,390,107 |
| 2018-10-14 | $0.09493 | $0.09874 | $0.08692 | $0.08917 | $198,312 | $6,002,025 |
| 2018-10-15 | $0.08944 | $0.1027 | $0.08431 | $0.09680 | $270,112 | $6,515,055 |
| 2018-10-16 | $0.09687 | $0.09961 | $0.08856 | $0.09250 | $183,383 | $6,225,785 |
| 2018-10-17 | $0.09287 | $0.09905 | $0.09100 | $0.09645 | $222,409 | $6,491,431 |
| 2018-10-18 | $0.09626 | $0.1015 | $0.09487 | $0.09581 | $148,852 | $6,448,812 |
| 2018-10-19 | $0.09593 | $0.1015 | $0.09350 | $0.1009 | $210,173 | $6,790,749 |
| 2018-10-20 | $0.1007 | $0.1022 | $0.09602 | $0.09724 | $149,592 | $6,544,899 |
| 2018-10-21 | $0.09738 | $0.1024 | $0.09234 | $0.09640 | $172,512 | $6,488,435 |
| 2018-10-22 | $0.09639 | $0.1001 | $0.08753 | $0.09284 | $169,807 | $6,248,656 |
| 2018-10-23 | $0.09312 | $0.09563 | $0.09042 | $0.09234 | $131,715 | $6,215,084 |
| 2018-10-24 | $0.09224 | $0.09923 | $0.09044 | $0.09541 | $182,205 | $6,421,829 |
| 2018-10-25 | $0.09544 | $0.1015 | $0.09219 | $0.09704 | $220,678 | $6,531,121 |
| 2018-10-26 | $0.09707 | $0.09865 | $0.08757 | $0.09279 | $125,636 | $6,245,230 |
| 2018-10-27 | $0.09305 | $0.09853 | $0.08883 | $0.09172 | $137,214 | $6,173,011 |
| 2018-10-28 | $0.09165 | $0.1026 | $0.09084 | $0.1017 | $197,405 | $6,842,710 |
| 2018-10-29 | $0.1015 | $0.1019 | $0.09360 | $0.09731 | $164,799 | $6,549,839 |
| 2018-10-30 | $0.09731 | $0.1079 | $0.09664 | $0.1079 | $142,729 | $7,259,538 |
| 2018-10-31 | $0.1039 | $0.1085 | $0.09898 | $0.09987 | $206,062 | $6,721,969 |