XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $1.13 | $1.52 | $0.9729 | $1.24 | $1,573,060 | $6,835,707 |
| 2014-06-02 | $1.25 | $1.45 | $1.15 | $1.28 | $1,074,490 | $7,038,660 |
| 2014-06-03 | $1.28 | $1.34 | $1.14 | $1.26 | $816,036 | $6,956,679 |
| 2014-06-04 | $1.26 | $1.32 | $0.8411 | $0.9026 | $1,025,350 | $4,974,600 |
| 2014-06-05 | $0.9196 | $0.9229 | $0.5335 | $0.7753 | $1,305,520 | $4,273,181 |
| 2014-06-06 | $0.7783 | $0.7961 | $0.6691 | $0.7275 | $274,240 | $4,009,892 |
| 2014-06-07 | $0.7340 | $0.7773 | $0.6232 | $0.6337 | $235,949 | $3,492,770 |
| 2014-06-08 | $0.6479 | $0.7574 | $0.5777 | $0.6199 | $259,533 | $3,416,855 |
| 2014-06-09 | $0.6329 | $0.7142 | $0.6113 | $0.6231 | $137,214 | $3,434,887 |
| 2014-06-10 | $0.6226 | $0.8101 | $0.5957 | $0.7225 | $278,097 | $3,982,458 |
| 2014-06-11 | $0.7551 | $0.9782 | $0.7328 | $0.8096 | $565,082 | $4,462,735 |
| 2014-06-12 | $0.8167 | $0.8986 | $0.6859 | $0.7086 | $228,466 | $3,906,479 |
| 2014-06-13 | $0.7039 | $0.8067 | $0.6873 | $0.7219 | $141,338 | $3,979,503 |
| 2014-06-14 | $0.7226 | $0.7742 | $0.6396 | $0.7099 | $60,147.30 | $3,913,227 |
| 2014-06-15 | $0.7043 | $0.7856 | $0.6513 | $0.7856 | $60,434.60 | $4,330,795 |
| 2014-06-16 | $0.7774 | $0.9572 | $0.7351 | $0.8167 | $431,724 | $4,502,384 |
| 2014-06-17 | $0.8177 | $0.8447 | $0.7571 | $0.7898 | $157,819 | $4,354,262 |
| 2014-06-18 | $0.7839 | $0.8797 | $0.7204 | $0.7933 | $148,883 | $4,373,771 |
| 2014-06-19 | $0.7921 | $0.8319 | $0.7184 | $0.7349 | $117,126 | $4,051,827 |
| 2014-06-20 | $0.7324 | $0.8024 | $0.6871 | $0.7222 | $198,371 | $3,982,154 |
| 2014-06-21 | $0.7124 | $0.7607 | $0.6869 | $0.7469 | $88,736.00 | $4,117,978 |
| 2014-06-22 | $0.7454 | $0.7582 | $0.6247 | $0.7080 | $129,430 | $3,903,564 |
| 2014-06-23 | $0.7084 | $0.7107 | $0.6200 | $0.6596 | $42,827.30 | $3,637,027 |
| 2014-06-24 | $0.6497 | $0.7208 | $0.6323 | $0.6438 | $57,671.60 | $3,549,827 |
| 2014-06-25 | $0.6828 | $0.7799 | $0.6036 | $0.7409 | $219,212 | $4,085,128 |
| 2014-06-26 | $0.7256 | $0.9208 | $0.7001 | $0.8744 | $299,897 | $4,821,680 |
| 2014-06-27 | $0.8793 | $0.8899 | $0.7895 | $0.8268 | $171,179 | $4,559,723 |
| 2014-06-28 | $0.8569 | $0.8792 | $0.7299 | $0.8103 | $113,424 | $4,468,463 |
| 2014-06-29 | $0.8090 | $0.8181 | $0.7448 | $0.7780 | $47,569.10 | $4,290,692 |
| 2014-06-30 | $0.7788 | $0.8306 | $0.7180 | $0.7974 | $80,039.90 | $4,397,776 |