Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.005698 | $0.008009 | $0.005698 | $0.008009 | $0.7535 | $29,471.12 |
| 2015-11-02 | $0.008010 | $0.008010 | $0.005724 | $0.005798 | $0.3112 | $21,334.76 |
| 2015-11-03 | $0.005801 | $0.006080 | $0.005780 | $0.005989 | $22.42 | $22,035.91 |
| 2015-11-04 | $0.006001 | $0.009184 | $0.006001 | $0.008396 | $19.20 | $30,893.94 |
| 2015-11-05 | $0.008401 | $0.009084 | $0.006147 | $0.006264 | $6.03 | $23,049.67 |
| 2015-11-06 | $0.006243 | $0.006271 | $0.005721 | $0.006143 | $0.8426 | $22,604.18 |
| 2015-11-07 | $0.006149 | $0.006297 | $0.006133 | $0.006281 | $4.43 | $23,112.29 |
| 2015-11-08 | $0.006297 | $0.006297 | $0.006281 | $0.006281 | $4.40 | $23,112.81 |
| 2015-11-09 | $0.006264 | $0.007083 | $0.006245 | $0.006682 | $32.50 | $24,588.39 |
| 2015-11-10 | $0.006682 | $0.007861 | $0.006681 | $0.006903 | $18.38 | $25,401.32 |
| 2015-11-11 | $0.006888 | $0.007125 | $0.006745 | $0.007050 | $20.67 | $25,939.20 |
| 2015-11-12 | $0.007054 | $0.007074 | $0.007054 | $0.007066 | $17.19 | $26,001.28 |
| 2015-11-13 | $0.007139 | $0.007139 | $0.007061 | $0.007061 | $8.37 | $25,981.92 |
| 2015-11-14 | $0.007062 | $0.007062 | $0.007061 | $0.007061 | $2.09 | $25,980.64 |
| 2015-11-16 | $0.007062 | $0.007064 | $0.007062 | $0.007064 | $2.22 | $25,991.75 |
| 2015-11-17 | $0.007063 | $0.007063 | $0.007056 | $0.007056 | $2.07 | $25,963.09 |
| 2015-11-18 | $0.007055 | $0.007055 | $0.005796 | $0.005796 | $0.7880 | $21,327.48 |
| 2015-11-19 | $0.005796 | $0.005816 | $0.005796 | $0.005812 | $0.7097 | $21,387.27 |
| 2015-11-20 | $0.005812 | $0.005814 | $0.005812 | $0.005814 | $0.7100 | $21,394.67 |
| 2015-11-21 | $0.005810 | $0.005810 | $0.005810 | $0.005810 | $2.86 | $21,378.40 |
| 2015-11-22 | $0.005810 | $0.005810 | $0.005810 | $0.005810 | $2.86 | $21,377.59 |
| 2015-11-23 | $0.006165 | $0.006501 | $0.006148 | $0.006460 | $7.31 | $23,768.44 |
| 2015-11-24 | $0.006460 | $0.006461 | $0.006369 | $0.006442 | $6.36 | $23,702.83 |
| 2015-11-25 | $0.005748 | $0.005939 | $0.005702 | $0.005939 | $47.70 | $21,854.54 |
| 2015-11-26 | $0.005936 | $0.01916 | $0.005925 | $0.01910 | $14.04 | $70,286.62 |
| 2015-11-27 | $0.01897 | $0.01963 | $0.01863 | $0.01926 | $6.32 | $70,876.82 |
| 2015-11-29 | $0.006778 | $0.007052 | $0.006776 | $0.007042 | $0.6983 | $25,911.98 |
| 2015-11-30 | $0.007040 | $0.007250 | $0.006882 | $0.007154 | $2.03 | $26,324.16 |