XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02048 | $0.02331 | $0.02047 | $0.02330 | $32.84 | $131,818 |
| 2016-02-02 | $0.02331 | $0.02346 | $0.01963 | $0.01967 | $37.61 | $111,277 |
| 2016-02-03 | $0.01967 | $0.02437 | $0.01863 | $0.01941 | $11.93 | $109,781 |
| 2016-02-04 | $0.01940 | $0.02382 | $0.01866 | $0.01900 | $43.20 | $107,464 |
| 2016-02-05 | $0.01900 | $0.01930 | $0.01814 | $0.01815 | $8.67 | $102,659 |
| 2016-02-06 | $0.02362 | $0.02449 | $0.01903 | $0.02448 | $69.66 | $138,529 |
| 2016-02-07 | $0.02449 | $0.02471 | $0.02020 | $0.02022 | $9.82 | $114,409 |
| 2016-02-08 | $0.02022 | $0.02050 | $0.01702 | $0.01823 | $108.62 | $103,130 |
| 2016-02-09 | $0.01823 | $0.02030 | $0.01778 | $0.01778 | $20.12 | $100,631 |
| 2016-02-10 | $0.01778 | $0.01846 | $0.01777 | $0.01843 | $25.87 | $104,274 |
| 2016-02-11 | $0.01843 | $0.01891 | $0.01023 | $0.01639 | $216.86 | $92,758.20 |
| 2016-02-12 | $0.01640 | $0.01643 | $0.01302 | $0.01568 | $115.61 | $88,750.79 |
| 2016-02-13 | $0.01569 | $0.02258 | $0.01450 | $0.01910 | $151.01 | $108,080 |
| 2016-02-14 | $0.01915 | $0.02025 | $0.01591 | $0.02009 | $217.14 | $113,668 |
| 2016-02-15 | $0.02009 | $0.02177 | $0.01591 | $0.01596 | $105.14 | $90,330.47 |
| 2016-02-16 | $0.01595 | $0.02045 | $0.01595 | $0.01722 | $26.47 | $97,472.67 |
| 2016-02-17 | $0.01722 | $0.02304 | $0.01706 | $0.02281 | $111.57 | $129,070 |
| 2016-02-18 | $0.02281 | $0.02681 | $0.02055 | $0.02677 | $1,181.78 | $151,513 |
| 2016-02-19 | $0.02678 | $0.02777 | $0.02238 | $0.02604 | $175.14 | $147,379 |
| 2016-02-20 | $0.02604 | $0.03639 | $0.02604 | $0.03143 | $864.05 | $177,868 |
| 2016-02-21 | $0.03134 | $0.05716 | $0.02331 | $0.04288 | $6,667.88 | $242,726 |
| 2016-02-22 | $0.04290 | $0.05554 | $0.03939 | $0.04118 | $3,070.75 | $233,124 |
| 2016-02-23 | $0.04124 | $0.04300 | $0.03846 | $0.03867 | $558.88 | $218,912 |
| 2016-02-24 | $0.03869 | $0.04016 | $0.03672 | $0.03792 | $174.85 | $214,678 |
| 2016-02-25 | $0.03791 | $0.03831 | $0.03551 | $0.03552 | $77.62 | $201,082 |
| 2016-02-26 | $0.03551 | $0.04081 | $0.03536 | $0.03886 | $802.63 | $219,992 |
| 2016-02-27 | $0.03896 | $0.03935 | $0.03247 | $0.03558 | $943.59 | $201,469 |
| 2016-02-28 | $0.03558 | $0.03814 | $0.03356 | $0.03790 | $255.17 | $214,568 |
| 2016-02-29 | $0.03789 | $0.03837 | $0.01962 | $0.03215 | $593.02 | $182,048 |