XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.03212 | $0.03423 | $0.02714 | $0.02902 | $131.83 | $164,342 |
| 2016-03-02 | $0.02903 | $0.02908 | $0.02719 | $0.02719 | $32.57 | $153,967 |
| 2016-03-03 | $0.02715 | $0.02940 | $0.02308 | $0.02601 | $143.23 | $147,301 |
| 2016-03-04 | $0.02602 | $0.02745 | $0.02405 | $0.02475 | $205.60 | $140,130 |
| 2016-03-05 | $0.02472 | $0.02857 | $0.02140 | $0.02408 | $313.93 | $136,334 |
| 2016-03-06 | $0.02406 | $0.02793 | $0.02268 | $0.02696 | $64.23 | $152,682 |
| 2016-03-07 | $0.02697 | $0.03348 | $0.02107 | $0.02807 | $103.80 | $158,932 |
| 2016-03-08 | $0.02806 | $0.02913 | $0.02422 | $0.02816 | $156.54 | $159,492 |
| 2016-03-09 | $0.03023 | $0.03023 | $0.01952 | $0.02762 | $324.87 | $156,431 |
| 2016-03-10 | $0.02763 | $0.02763 | $0.02133 | $0.02372 | $200.74 | $134,346 |
| 2016-03-11 | $0.02372 | $0.02477 | $0.01825 | $0.02473 | $327.26 | $140,072 |
| 2016-03-12 | $0.02474 | $0.03881 | $0.02437 | $0.03809 | $887.17 | $215,731 |
| 2016-03-13 | $0.03808 | $0.04025 | $0.03131 | $0.03244 | $152.66 | $183,729 |
| 2016-03-14 | $0.03244 | $0.03244 | $0.02934 | $0.03204 | $173.56 | $181,455 |
| 2016-03-15 | $0.03204 | $0.03246 | $0.03112 | $0.03125 | $280.78 | $177,007 |
| 2016-03-16 | $0.03126 | $0.03140 | $0.03018 | $0.03054 | $14.81 | $173,003 |
| 2016-03-17 | $0.03054 | $0.04532 | $0.02295 | $0.02772 | $1,044.72 | $157,023 |
| 2016-03-18 | $0.02772 | $0.02772 | $0.02569 | $0.02594 | $202.36 | $146,924 |
| 2016-03-19 | $0.02593 | $0.03489 | $0.02236 | $0.03387 | $467.16 | $191,837 |
| 2016-03-20 | $0.03095 | $0.03525 | $0.02883 | $0.03214 | $162.25 | $182,041 |
| 2016-03-21 | $0.03212 | $0.03402 | $0.02387 | $0.03402 | $187.40 | $192,727 |
| 2016-03-22 | $0.03402 | $0.04075 | $0.03184 | $0.03488 | $667.91 | $197,567 |
| 2016-03-23 | $0.03488 | $0.04080 | $0.03374 | $0.03771 | $728.04 | $213,639 |
| 2016-03-24 | $0.03772 | $0.09008 | $0.03044 | $0.05831 | $15,954.40 | $330,358 |
| 2016-03-25 | $0.06454 | $0.1229 | $0.06039 | $0.09704 | $24,494.40 | $549,833 |
| 2016-03-26 | $0.09359 | $0.09632 | $0.06112 | $0.06398 | $12,097.90 | $362,573 |
| 2016-03-27 | $0.06399 | $0.07531 | $0.04318 | $0.04650 | $9,818.62 | $263,506 |
| 2016-03-28 | $0.04354 | $0.05741 | $0.04185 | $0.04833 | $2,954.16 | $273,896 |
| 2016-03-29 | $0.04834 | $0.05033 | $0.03705 | $0.04681 | $1,256.95 | $265,309 |
| 2016-03-30 | $0.04682 | $0.05340 | $0.04188 | $0.04654 | $371.40 | $263,793 |
| 2016-03-31 | $0.04654 | $0.04924 | $0.03726 | $0.04915 | $606.10 | $278,546 |