Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.005763 | $0.009993 | $0.005763 | $0.007606 | $74.70 | $27,985.75 |
| 2016-02-02 | $0.007615 | $0.01165 | $0.007614 | $0.007778 | $139.57 | $28,620.66 |
| 2016-02-03 | $0.007777 | $0.007781 | $0.007747 | $0.007769 | $0.2965 | $28,587.62 |
| 2016-02-04 | $0.007769 | $0.007769 | $0.007390 | $0.007411 | $0.7786 | $27,267.72 |
| 2016-02-05 | $0.007412 | $0.01542 | $0.007411 | $0.01384 | $16.48 | $50,907.37 |
| 2016-02-06 | $0.01386 | $0.01435 | $0.007897 | $0.007926 | $7.10 | $29,166.05 |
| 2016-02-07 | $0.007927 | $0.007927 | $0.007788 | $0.007788 | $1.46 | $28,654.99 |
| 2016-02-08 | $0.007785 | $0.01172 | $0.007785 | $0.01170 | $3.83 | $43,063.97 |
| 2016-02-09 | $0.01170 | $0.01171 | $0.009127 | $0.009127 | $5.13 | $33,583.31 |
| 2016-02-10 | $0.009152 | $0.01184 | $0.008092 | $0.008562 | $17.42 | $31,506.08 |
| 2016-02-11 | $0.008563 | $0.01220 | $0.008318 | $0.009062 | $35.52 | $33,343.00 |
| 2016-02-12 | $0.009061 | $0.01256 | $0.008873 | $0.01232 | $169.66 | $45,317.72 |
| 2016-02-13 | $0.01225 | $0.01229 | $0.008865 | $0.009157 | $82.83 | $33,693.11 |
| 2016-02-14 | $0.009157 | $0.01238 | $0.009138 | $0.01238 | $59.12 | $45,560.57 |
| 2016-02-15 | $0.009298 | $0.01252 | $0.009298 | $0.009497 | $193.06 | $34,944.68 |
| 2016-02-16 | $0.009784 | $0.01260 | $0.008797 | $0.01260 | $17.20 | $46,353.89 |
| 2016-02-17 | $0.01260 | $0.01289 | $0.01073 | $0.01284 | $626.47 | $47,227.79 |
| 2016-02-18 | $0.01283 | $0.01379 | $0.01133 | $0.01343 | $19.17 | $49,432.96 |
| 2016-02-19 | $0.01344 | $0.01394 | $0.01303 | $0.01303 | $39.80 | $47,927.28 |
| 2016-02-20 | $0.01302 | $0.01340 | $0.01286 | $0.01286 | $12.42 | $47,334.86 |
| 2016-02-21 | $0.01133 | $0.01283 | $0.01133 | $0.01283 | $0.1564 | $47,220.80 |
| 2016-02-22 | $0.01283 | $0.01286 | $0.01075 | $0.01285 | $3.13 | $47,267.16 |
| 2016-02-23 | $0.01285 | $0.01286 | $0.01166 | $0.01283 | $0.1563 | $47,193.20 |
| 2016-02-24 | $0.01283 | $0.01283 | $0.01279 | $0.01282 | $2.34 | $47,188.05 |
| 2016-02-25 | $0.01283 | $0.01623 | $0.01156 | $0.01157 | $583.38 | $42,586.00 |
| 2016-02-26 | $0.01157 | $0.01273 | $0.01156 | $0.01251 | $3.34 | $46,021.62 |
| 2016-02-27 | $0.01254 | $0.01260 | $0.01072 | $0.01147 | $84.69 | $42,187.13 |
| 2016-02-28 | $0.01147 | $0.01211 | $0.01073 | $0.01140 | $1.67 | $41,950.53 |
| 2016-02-29 | $0.01140 | $0.01223 | $0.01066 | $0.01223 | $0.5954 | $44,994.65 |