XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.5194 | $0.5350 | $0.5098 | $0.5114 | $2,301.15 | $2,835,278 |
| 2014-10-02 | $0.5115 | $0.5331 | $0.4935 | $0.5042 | $4,383.52 | $2,795,761 |
| 2014-10-03 | $0.5044 | $0.5136 | $0.4518 | $0.4693 | $3,558.10 | $2,602,476 |
| 2014-10-04 | $0.4698 | $0.4818 | $0.4137 | $0.4137 | $2,180.18 | $2,294,477 |
| 2014-10-05 | $0.4138 | $0.4544 | $0.3692 | $0.4453 | $3,082.96 | $2,469,705 |
| 2014-10-06 | $0.4451 | $0.4847 | $0.4122 | $0.4489 | $7,696.24 | $2,489,837 |
| 2014-10-07 | $0.4496 | $0.4900 | $0.3993 | $0.4713 | $32,948.50 | $2,614,260 |
| 2014-10-08 | $0.4710 | $0.4745 | $0.4245 | $0.4577 | $28,404.00 | $2,539,051 |
| 2014-10-09 | $0.4575 | $0.4989 | $0.4575 | $0.4809 | $26,108.90 | $2,667,515 |
| 2014-10-10 | $0.4804 | $0.4833 | $0.4441 | $0.4636 | $12,228.40 | $2,571,651 |
| 2014-10-11 | $0.4645 | $0.4645 | $0.4289 | $0.4544 | $5,940.05 | $2,520,820 |
| 2014-10-12 | $0.4548 | $0.4638 | $0.4343 | $0.4551 | $6,482.68 | $2,524,923 |
| 2014-10-13 | $0.4541 | $0.4766 | $0.4139 | $0.4532 | $12,038.80 | $2,514,694 |
| 2014-10-14 | $0.4547 | $0.5299 | $0.4421 | $0.5149 | $26,736.20 | $2,857,313 |
| 2014-10-15 | $0.5150 | $0.5511 | $0.4712 | $0.5033 | $15,015.30 | $2,792,717 |
| 2014-10-16 | $0.5029 | $0.5164 | $0.4193 | $0.4305 | $21,210.40 | $2,388,806 |
| 2014-10-17 | $0.4309 | $0.4394 | $0.4041 | $0.4103 | $10,163.30 | $2,277,030 |
| 2014-10-18 | $0.4105 | $0.4274 | $0.3282 | $0.4132 | $33,725.30 | $2,293,342 |
| 2014-10-19 | $0.4130 | $0.4183 | $0.3824 | $0.3902 | $9,600.73 | $2,165,761 |
| 2014-10-20 | $0.3899 | $0.4257 | $0.3607 | $0.3663 | $21,035.50 | $2,033,284 |
| 2014-10-21 | $0.3659 | $0.4192 | $0.3407 | $0.3536 | $22,380.50 | $1,962,624 |
| 2014-10-22 | $0.3533 | $0.3622 | $0.2950 | $0.3413 | $19,004.50 | $1,894,462 |
| 2014-10-23 | $0.3411 | $0.3715 | $0.3225 | $0.3463 | $9,934.78 | $1,922,322 |
| 2014-10-24 | $0.3464 | $0.3472 | $0.2546 | $0.2546 | $27,973.50 | $1,413,190 |
| 2014-10-25 | $0.2830 | $0.2882 | $0.2290 | $0.2393 | $24,739.00 | $1,328,605 |
| 2014-10-26 | $0.2394 | $0.2611 | $0.2266 | $0.2508 | $15,129.30 | $1,392,766 |
| 2014-10-27 | $0.2509 | $0.2683 | $0.2410 | $0.2632 | $10,070.40 | $1,461,447 |
| 2014-10-28 | $0.2773 | $0.2787 | $0.2402 | $0.2631 | $6,261.25 | $1,460,729 |
| 2014-10-29 | $0.2627 | $0.2851 | $0.2275 | $0.2340 | $9,037.24 | $1,299,138 |
| 2014-10-30 | $0.2308 | $0.2334 | $0.1577 | $0.2137 | $33,239.30 | $1,186,837 |
| 2014-10-31 | $0.2150 | $0.2342 | $0.1670 | $0.1701 | $28,482.50 | $944,881 |