KexCoin KEXCOIN
Xếp hạng #?
00:24:36 27/11/2017
KexCoin (KEXCOIN)
Không hoạt động
Lịch sử giá KexCoin (KEXCOIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $10.86 | $10.91 | $10.45 | $10.55 | $73.80 | $0 |
| 2017-10-02 | $10.55 | $11.15 | $10.54 | $11.01 | $140.73 | $0 |
| 2017-10-03 | $11.01 | $11.07 | $10.25 | $10.77 | $1,459.62 | $0 |
| 2017-10-04 | $10.80 | $10.87 | $10.08 | $10.12 | $3,339.69 | $0 |
| 2017-10-05 | $10.13 | $10.92 | $9.97 | $10.81 | $844.83 | $0 |
| 2017-10-06 | $10.81 | $11.06 | $10.79 | $10.93 | $256.76 | $0 |
| 2017-10-07 | $10.93 | $11.27 | $10.81 | $11.25 | $687.34 | $0 |
| 2017-10-08 | $11.22 | $13.34 | $11.19 | $11.59 | $2,149.95 | $0 |
| 2017-10-09 | $11.59 | $11.99 | $11.45 | $11.75 | $1,375.66 | $0 |
| 2017-10-10 | $11.74 | $12.15 | $11.53 | $11.67 | $70.13 | $0 |
| 2017-10-11 | $11.67 | $12.01 | $11.51 | $11.57 | $2,071.08 | $0 |
| 2017-10-12 | $11.58 | $13.40 | $11.55 | $13.40 | $1,219.22 | $0 |
| 2017-10-13 | $13.44 | $14.52 | $13.35 | $14.15 | $3,225.91 | $0 |
| 2017-10-14 | $14.15 | $14.62 | $13.69 | $14.60 | $10,237.10 | $0 |
| 2017-10-15 | $14.63 | $14.67 | $13.63 | $14.22 | $117,477 | $0 |
| 2017-10-16 | $14.22 | $14.80 | $12.71 | $14.44 | $640,054 | $0 |
| 2017-10-17 | $14.45 | $15.16 | $13.84 | $14.80 | $44,943.60 | $0 |
| 2017-10-18 | $14.80 | $15.32 | $13.04 | $13.96 | $17,209.00 | $0 |
| 2017-10-19 | $13.97 | $14.35 | $13.84 | $14.26 | $11,610.70 | $0 |
| 2017-10-20 | $14.26 | $15.26 | $14.05 | $14.94 | $10,122.10 | $0 |
| 2017-10-21 | $14.91 | $15.41 | $14.69 | $15.03 | $14,030.20 | $0 |
| 2017-10-22 | $15.03 | $15.17 | $11.98 | $12.22 | $9,887.03 | $0 |
| 2017-10-23 | $12.20 | $14.98 | $11.95 | $14.67 | $43,996.20 | $0 |
| 2017-10-24 | $14.64 | $15.22 | $13.67 | $14.82 | $39,011.20 | $0 |
| 2017-10-25 | $14.81 | $15.33 | $13.63 | $14.34 | $5,478.50 | $0 |
| 2017-10-26 | $14.34 | $14.96 | $14.24 | $14.71 | $14,988.30 | $0 |
| 2017-10-27 | $14.72 | $14.99 | $14.20 | $14.30 | $24,722.50 | $0 |
| 2017-10-28 | $14.34 | $14.61 | $14.08 | $14.20 | $2,132.33 | $0 |
| 2017-10-29 | $14.18 | $15.80 | $14.00 | $15.48 | $14,434.00 | $0 |
| 2017-10-30 | $15.39 | $15.47 | $10.35 | $15.24 | $11,542.80 | $0 |
| 2017-10-31 | $15.19 | $16.12 | $15.18 | $16.12 | $9,364.52 | $0 |