XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.7971 | $0.8675 | $0.7675 | $0.8012 | $88,295.30 | $4,418,634 |
| 2014-07-02 | $0.8794 | $1.09 | $0.8121 | $0.9251 | $297,888 | $5,102,304 |
| 2014-07-03 | $0.9233 | $1.42 | $0.9130 | $1.25 | $482,334 | $6,910,150 |
| 2014-07-04 | $1.27 | $1.31 | $1.08 | $1.12 | $183,918 | $6,204,899 |
| 2014-07-05 | $1.15 | $1.31 | $1.14 | $1.30 | $131,096 | $7,182,182 |
| 2014-07-06 | $1.32 | $1.92 | $1.32 | $1.81 | $627,465 | $9,966,002 |
| 2014-07-07 | $1.78 | $1.86 | $1.45 | $1.68 | $595,670 | $9,255,210 |
| 2014-07-08 | $1.49 | $1.56 | $1.01 | $1.19 | $918,440 | $6,580,603 |
| 2014-07-09 | $1.19 | $1.31 | $1.05 | $1.14 | $389,095 | $6,308,015 |
| 2014-07-10 | $1.14 | $1.22 | $1.10 | $1.11 | $116,905 | $6,118,388 |
| 2014-07-11 | $1.13 | $1.18 | $1.10 | $1.18 | $59,547.10 | $6,483,864 |
| 2014-07-12 | $1.18 | $1.18 | $0.9776 | $1.02 | $105,796 | $5,640,730 |
| 2014-07-13 | $1.07 | $1.18 | $0.9966 | $1.12 | $89,866.30 | $6,192,759 |
| 2014-07-14 | $1.12 | $1.16 | $1.01 | $1.09 | $60,838.10 | $6,031,192 |
| 2014-07-15 | $1.10 | $1.10 | $0.9129 | $0.9861 | $93,837.20 | $5,440,626 |
| 2014-07-16 | $1.00 | $1.00 | $0.8209 | $0.9471 | $124,035 | $5,225,467 |
| 2014-07-17 | $0.9467 | $1.07 | $0.9017 | $1.06 | $43,524.80 | $5,851,615 |
| 2014-07-18 | $1.04 | $1.09 | $1.00 | $1.06 | $34,146.60 | $5,838,329 |
| 2014-07-19 | $1.06 | $1.09 | $1.03 | $1.05 | $23,881.40 | $5,815,224 |
| 2014-07-20 | $1.05 | $1.09 | $0.9975 | $1.00 | $42,102.60 | $5,528,471 |
| 2014-07-21 | $1.00 | $1.02 | $0.8816 | $0.9398 | $71,505.40 | $5,185,932 |
| 2014-07-22 | $0.9399 | $1.02 | $0.8303 | $0.8410 | $74,098.40 | $4,641,166 |
| 2014-07-23 | $0.8405 | $0.8669 | $0.7751 | $0.8270 | $60,905.20 | $4,564,070 |
| 2014-07-24 | $0.8271 | $0.8322 | $0.7557 | $0.7819 | $20,922.60 | $4,315,562 |
| 2014-07-25 | $0.7818 | $0.8311 | $0.7730 | $0.8085 | $32,205.90 | $4,462,856 |
| 2014-07-26 | $0.8091 | $0.8326 | $0.7536 | $0.7760 | $23,584.60 | $4,283,504 |
| 2014-07-27 | $0.7758 | $0.8384 | $0.7629 | $0.7635 | $23,414.50 | $4,214,569 |
| 2014-07-28 | $0.7639 | $0.8316 | $0.7294 | $0.8000 | $26,702.50 | $4,416,428 |
| 2014-07-29 | $0.7999 | $0.8297 | $0.7588 | $0.7721 | $36,169.60 | $4,262,501 |
| 2014-07-30 | $0.7722 | $0.8916 | $0.7593 | $0.8847 | $65,142.40 | $4,883,825 |
| 2014-07-31 | $0.8848 | $1.01 | $0.8239 | $0.9924 | $76,021.00 | $5,478,948 |