Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.004948 | $0.004981 | $0.004946 | $0.004953 | $2.52 | $18,225.77 |
| 2016-01-02 | $0.004953 | $0.004953 | $0.004949 | $0.004951 | $2.32 | $18,216.17 |
| 2016-01-03 | $0.004997 | $0.004997 | $0.004642 | $0.004664 | $48.30 | $17,160.02 |
| 2016-01-04 | $0.004681 | $0.004686 | $0.004643 | $0.004645 | $45.10 | $17,090.95 |
| 2016-01-05 | $0.005432 | $0.005513 | $0.005431 | $0.005507 | $0.7429 | $20,264.56 |
| 2016-01-06 | $0.005507 | $0.009787 | $0.004983 | $0.009787 | $9.51 | $36,010.73 |
| 2016-01-07 | $0.009799 | $0.009799 | $0.009736 | $0.009736 | $6.08 | $35,824.58 |
| 2016-01-09 | $0.005878 | $0.005894 | $0.005061 | $0.005061 | $7.13 | $18,623.06 |
| 2016-01-10 | $0.005061 | $0.005062 | $0.004802 | $0.004802 | $0.8011 | $17,667.95 |
| 2016-01-11 | $0.004804 | $0.01063 | $0.004792 | $0.01063 | $7.26 | $39,101.80 |
| 2016-01-12 | $0.006312 | $0.01508 | $0.005572 | $0.01483 | $132.65 | $54,579.96 |
| 2016-01-13 | $0.01469 | $0.01473 | $0.005265 | $0.005304 | $6.11 | $19,516.57 |
| 2016-01-14 | $0.005304 | $0.009548 | $0.005161 | $0.005161 | $3.88 | $18,991.57 |
| 2016-01-15 | $0.005162 | $0.005164 | $0.005162 | $0.005164 | $3.56 | $19,002.09 |
| 2016-01-16 | $0.005182 | $0.005182 | $0.005182 | $0.005182 | $3.43 | $19,065.78 |
| 2016-01-17 | $0.005182 | $0.005182 | $0.005044 | $0.005048 | $1.11 | $18,575.74 |
| 2016-01-18 | $0.005047 | $0.005189 | $0.005015 | $0.005177 | $4.43 | $19,050.37 |
| 2016-01-19 | $0.005180 | $0.009119 | $0.005155 | $0.009059 | $7.20 | $33,334.94 |
| 2016-01-20 | $0.009069 | $0.009225 | $0.005396 | $0.009225 | $5.14 | $33,943.03 |
| 2016-01-22 | $0.008321 | $0.008321 | $0.007881 | $0.008025 | $1.93 | $29,528.89 |
| 2016-01-23 | $0.008032 | $0.008274 | $0.006095 | $0.006095 | $0.2964 | $22,426.46 |
| 2016-01-24 | $0.006095 | $0.006119 | $0.006095 | $0.006119 | $16.30 | $22,513.96 |
| 2016-01-25 | $0.006118 | $0.01490 | $0.006115 | $0.008182 | $1.50 | $30,107.40 |
| 2016-01-26 | $0.008179 | $0.01207 | $0.006760 | $0.007212 | $16.44 | $26,536.25 |
| 2016-01-27 | $0.007218 | $0.01277 | $0.007216 | $0.01248 | $392.83 | $45,905.35 |
| 2016-01-28 | $0.01248 | $0.01248 | $0.008771 | $0.008813 | $95.21 | $32,428.22 |
| 2016-01-29 | $0.008822 | $0.01219 | $0.005003 | $0.01184 | $56.83 | $43,577.64 |
| 2016-01-30 | $0.01184 | $0.01184 | $0.005097 | $0.006589 | $6.28 | $24,243.21 |
| 2016-01-31 | $0.006589 | $0.006597 | $0.005763 | $0.005763 | $27.53 | $21,206.09 |