Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.007154 | $0.007182 | $0.005782 | $0.005783 | $4.36 | $21,277.73 |
| 2015-12-02 | $0.005782 | $0.01085 | $0.005782 | $0.01075 | $5.15 | $39,544.45 |
| 2015-12-03 | $0.01076 | $0.01076 | $0.01073 | $0.01073 | $5.15 | $39,494.04 |
| 2015-12-04 | $0.005799 | $0.005799 | $0.005795 | $0.005795 | $3.43 | $21,323.65 |
| 2015-12-05 | $0.005797 | $0.005797 | $0.005796 | $0.005796 | $24.57 | $21,328.40 |
| 2015-12-06 | $0.005796 | $0.005796 | $0.005640 | $0.005640 | $2.65 | $20,753.83 |
| 2015-12-07 | $0.005636 | $0.005659 | $0.004869 | $0.005108 | $0.9333 | $18,797.06 |
| 2015-12-08 | $0.005110 | $0.005832 | $0.005085 | $0.005832 | $3.68 | $21,458.25 |
| 2015-12-09 | $0.005834 | $0.005841 | $0.005198 | $0.005200 | $0.3999 | $19,132.79 |
| 2015-12-10 | $0.005201 | $0.005811 | $0.004221 | $0.005811 | $6.29 | $21,381.93 |
| 2015-12-11 | $0.005810 | $0.009275 | $0.005806 | $0.005840 | $75.19 | $21,486.99 |
| 2015-12-12 | $0.005839 | $0.005840 | $0.005054 | $0.005810 | $3.02 | $21,376.86 |
| 2015-12-13 | $0.005810 | $0.005812 | $0.005810 | $0.005812 | $1.13 | $21,385.10 |
| 2015-12-15 | $0.005802 | $0.005806 | $0.005802 | $0.005806 | $4.05 | $21,361.88 |
| 2015-12-16 | $0.005798 | $0.005801 | $0.005798 | $0.005801 | $3.64 | $21,345.76 |
| 2015-12-17 | $0.009079 | $0.01315 | $0.008977 | $0.01167 | $4.68 | $42,937.76 |
| 2015-12-18 | $0.01167 | $0.01301 | $0.004716 | $0.005289 | $0.3042 | $19,459.98 |
| 2015-12-19 | $0.005288 | $0.005295 | $0.005283 | $0.005290 | $0.3043 | $19,466.23 |
| 2015-12-20 | $0.005497 | $0.005497 | $0.005371 | $0.005400 | $7.30 | $19,868.52 |
| 2015-12-21 | $0.005410 | $0.005786 | $0.005339 | $0.005786 | $31.06 | $21,289.36 |
| 2015-12-22 | $0.005790 | $0.005790 | $0.005790 | $0.005790 | $31.08 | $21,306.39 |
| 2015-12-24 | $0.01002 | $0.01002 | $0.01002 | $0.01002 | $8.02 | $36,867.56 |
| 2015-12-25 | $0.01002 | $0.01003 | $0.005789 | $0.005789 | $8.26 | $21,302.90 |
| 2015-12-26 | $0.005795 | $0.005817 | $0.005608 | $0.005775 | $0.2173 | $21,249.40 |
| 2015-12-27 | $0.005767 | $0.005767 | $0.004709 | $0.004719 | $6.24 | $17,363.39 |
| 2015-12-28 | $0.004720 | $0.004839 | $0.004718 | $0.004724 | $2.04 | $17,383.74 |
| 2015-12-29 | $0.004725 | $0.008449 | $0.004724 | $0.004933 | $4.10 | $18,149.86 |
| 2015-12-30 | $0.004933 | $0.004933 | $0.004885 | $0.004916 | $2.34 | $18,087.42 |
| 2015-12-31 | $0.004916 | $0.004962 | $0.004913 | $0.004948 | $0.1634 | $18,208.37 |