Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.008400 | $0.008402 | $0.007067 | $0.007079 | $0.2234 | $26,048.75 |
| 2015-10-02 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0.2234 | $26,049.70 |
| 2015-10-03 | $0.007079 | $0.007079 | $0.007079 | $0.007079 | $3.11 | $26,046.43 |
| 2015-10-04 | $0.007080 | $0.007080 | $0.007079 | $0.007079 | $0.2202 | $26,046.43 |
| 2015-10-05 | $0.006612 | $0.006612 | $0.005517 | $0.005518 | $5.68 | $20,305.14 |
| 2015-10-06 | $0.005519 | $0.005690 | $0.004397 | $0.005689 | $1.86 | $20,934.02 |
| 2015-10-07 | $0.005690 | $0.007221 | $0.005208 | $0.007033 | $58.74 | $25,876.80 |
| 2015-10-08 | $0.007221 | $0.007287 | $0.004863 | $0.004863 | $80.79 | $17,893.36 |
| 2015-10-09 | $0.004863 | $0.005035 | $0.004850 | $0.005035 | $15.28 | $18,525.99 |
| 2015-10-10 | $0.005034 | $0.005036 | $0.004824 | $0.004824 | $3.91 | $17,749.19 |
| 2015-10-11 | $0.004823 | $0.004824 | $0.004459 | $0.004783 | $0.8355 | $17,601.09 |
| 2015-10-12 | $0.004783 | $0.004899 | $0.004782 | $0.004899 | $2.02 | $18,026.23 |
| 2015-10-13 | $0.004900 | $0.004900 | $0.004499 | $0.004503 | $0.1704 | $16,570.59 |
| 2015-10-14 | $0.004505 | $0.005200 | $0.004498 | $0.004961 | $12.24 | $18,255.06 |
| 2015-10-15 | $0.005107 | $0.005201 | $0.004351 | $0.004901 | $0.4507 | $18,035.47 |
| 2015-10-16 | $0.004900 | $0.004900 | $0.004900 | $0.004900 | $0.4506 | $18,028.81 |
| 2015-10-17 | $0.004897 | $0.004897 | $0.004855 | $0.004861 | $1.77 | $17,886.99 |
| 2015-10-18 | $0.004861 | $0.004862 | $0.004524 | $0.004541 | $0.2111 | $16,707.47 |
| 2015-10-19 | $0.005510 | $0.005510 | $0.005260 | $0.005264 | $0.2304 | $19,368.06 |
| 2015-10-20 | $0.005264 | $0.005266 | $0.004262 | $0.004266 | $0.04480 | $15,697.97 |
| 2015-10-21 | $0.005983 | $0.006283 | $0.004776 | $0.004777 | $6.13 | $17,576.25 |
| 2015-10-22 | $0.004777 | $0.004780 | $0.004434 | $0.004435 | $0.04383 | $16,320.16 |
| 2015-10-25 | $0.004897 | $0.005197 | $0.004897 | $0.005174 | $3.36 | $19,036.79 |
| 2015-10-26 | $0.005174 | $0.005189 | $0.004557 | $0.004619 | $0.02853 | $16,995.28 |
| 2015-10-27 | $0.004619 | $0.004852 | $0.004614 | $0.004785 | $2.83 | $17,605.25 |
| 2015-10-28 | $0.004785 | $0.004956 | $0.004784 | $0.004856 | $1.77 | $17,867.71 |
| 2015-10-29 | $0.005150 | $0.006071 | $0.005127 | $0.005923 | $29.29 | $21,792.87 |
| 2015-10-30 | $0.005478 | $0.01151 | $0.005187 | $0.009841 | $4.04 | $36,208.95 |
| 2015-10-31 | $0.01147 | $0.01163 | $0.009681 | $0.009718 | $4.01 | $35,756.77 |