XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.6708 | $0.6930 | $0.6378 | $0.6917 | $7,017.48 | $3,826,750 |
| 2014-09-02 | $0.6919 | $0.7127 | $0.6502 | $0.6529 | $14,858.10 | $3,612,635 |
| 2014-09-03 | $0.6522 | $0.6723 | $0.6222 | $0.6280 | $18,999.40 | $3,474,593 |
| 2014-09-04 | $0.6281 | $0.6529 | $0.6202 | $0.6304 | $13,625.70 | $3,488,293 |
| 2014-09-05 | $0.6304 | $0.6778 | $0.6224 | $0.6346 | $14,450.40 | $3,511,134 |
| 2014-09-06 | $0.6351 | $0.6790 | $0.6125 | $0.6315 | $20,171.90 | $3,494,391 |
| 2014-09-07 | $0.6319 | $0.6570 | $0.6136 | $0.6296 | $8,072.53 | $3,484,074 |
| 2014-09-08 | $0.6290 | $0.6460 | $0.6062 | $0.6172 | $18,714.00 | $3,415,692 |
| 2014-09-09 | $0.6175 | $0.6579 | $0.6107 | $0.6481 | $25,974.50 | $3,587,156 |
| 2014-09-10 | $0.6484 | $0.8038 | $0.6325 | $0.7161 | $78,151.20 | $3,963,998 |
| 2014-09-11 | $0.7148 | $0.7329 | $0.6744 | $0.7025 | $26,791.00 | $3,888,578 |
| 2014-09-12 | $0.7022 | $0.7549 | $0.6857 | $0.7467 | $18,620.80 | $4,133,897 |
| 2014-09-13 | $0.7469 | $0.7616 | $0.7108 | $0.7433 | $20,201.90 | $4,116,048 |
| 2014-09-14 | $0.7435 | $0.7697 | $0.7303 | $0.7594 | $13,667.30 | $4,205,522 |
| 2014-09-15 | $0.7592 | $0.7596 | $0.7113 | $0.7568 | $27,940.50 | $4,191,258 |
| 2014-09-16 | $0.7560 | $0.8423 | $0.7229 | $0.8207 | $57,541.00 | $4,545,777 |
| 2014-09-17 | $0.8202 | $0.8214 | $0.6947 | $0.7502 | $44,521.30 | $4,155,243 |
| 2014-09-18 | $0.7494 | $0.7494 | $0.6321 | $0.6638 | $34,520.20 | $3,676,586 |
| 2014-09-19 | $0.6632 | $0.6690 | $0.5975 | $0.6002 | $12,130.30 | $3,324,581 |
| 2014-09-20 | $0.6000 | $0.6395 | $0.5708 | $0.5891 | $17,154.60 | $3,263,584 |
| 2014-09-21 | $0.5880 | $0.5978 | $0.5404 | $0.5517 | $9,543.32 | $3,056,517 |
| 2014-09-22 | $0.5521 | $0.5821 | $0.5357 | $0.5743 | $14,726.60 | $3,181,764 |
| 2014-09-23 | $0.5742 | $0.6808 | $0.5491 | $0.6806 | $22,361.70 | $3,770,508 |
| 2014-09-24 | $0.6805 | $0.7402 | $0.5977 | $0.6259 | $21,237.30 | $3,467,955 |
| 2014-09-25 | $0.6259 | $0.6264 | $0.5743 | $0.5915 | $7,471.79 | $3,277,333 |
| 2014-09-26 | $0.5913 | $0.5919 | $0.5544 | $0.5686 | $8,285.79 | $3,150,917 |
| 2014-09-27 | $0.5675 | $0.5899 | $0.5557 | $0.5678 | $7,136.09 | $3,146,402 |
| 2014-09-28 | $0.5677 | $0.5952 | $0.5351 | $0.5357 | $5,068.08 | $2,968,899 |
| 2014-09-29 | $0.5354 | $0.5549 | $0.5064 | $0.5103 | $13,076.30 | $2,827,883 |
| 2014-09-30 | $0.5111 | $0.5346 | $0.5024 | $0.5187 | $7,906.17 | $2,875,529 |