XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.04878 | $0.05797 | $0.04652 | $0.05303 | $1,586.33 | $300,563 |
| 2016-04-02 | $0.05305 | $0.05314 | $0.04476 | $0.04897 | $877.47 | $277,591 |
| 2016-04-03 | $0.04894 | $0.05087 | $0.04330 | $0.04380 | $701.65 | $248,257 |
| 2016-04-04 | $0.04380 | $0.05432 | $0.04380 | $0.05432 | $1,112.57 | $307,919 |
| 2016-04-05 | $0.05118 | $0.05223 | $0.04439 | $0.04992 | $812.76 | $282,963 |
| 2016-04-06 | $0.04995 | $0.05180 | $0.04603 | $0.04728 | $133.50 | $268,026 |
| 2016-04-07 | $0.04730 | $0.05082 | $0.04722 | $0.04850 | $39.96 | $274,895 |
| 2016-04-08 | $0.04851 | $0.04948 | $0.04191 | $0.04197 | $587.06 | $237,937 |
| 2016-04-09 | $0.04198 | $0.04394 | $0.03845 | $0.04095 | $42.66 | $232,205 |
| 2016-04-10 | $0.04096 | $0.04214 | $0.03919 | $0.03963 | $272.65 | $224,763 |
| 2016-04-11 | $0.03964 | $0.03973 | $0.03705 | $0.03780 | $146.37 | $214,358 |
| 2016-04-12 | $0.03780 | $0.03821 | $0.03630 | $0.03631 | $25.18 | $205,957 |
| 2016-04-13 | $0.03630 | $0.03848 | $0.03554 | $0.03682 | $162.20 | $208,830 |
| 2016-04-14 | $0.03682 | $0.03760 | $0.03562 | $0.03614 | $38.55 | $204,964 |
| 2016-04-15 | $0.03615 | $0.03710 | $0.03480 | $0.03489 | $42.66 | $197,907 |
| 2016-04-16 | $0.03489 | $0.03737 | $0.03062 | $0.03733 | $230.36 | $211,742 |
| 2016-04-17 | $0.03734 | $0.03737 | $0.02994 | $0.03219 | $355.67 | $182,620 |
| 2016-04-18 | $0.03220 | $0.03441 | $0.02999 | $0.03007 | $58.17 | $170,599 |
| 2016-04-19 | $0.03008 | $0.03287 | $0.03008 | $0.03284 | $24.53 | $186,297 |
| 2016-04-20 | $0.03284 | $0.03393 | $0.02860 | $0.03062 | $137.21 | $173,679 |
| 2016-04-21 | $0.03062 | $0.03157 | $0.02846 | $0.03115 | $89.47 | $176,724 |
| 2016-04-22 | $0.03116 | $0.03165 | $0.02932 | $0.03097 | $278.16 | $175,698 |
| 2016-04-23 | $0.03097 | $0.03225 | $0.03096 | $0.03153 | $64.52 | $178,859 |
| 2016-04-24 | $0.03154 | $0.03689 | $0.03154 | $0.03385 | $247.75 | $192,052 |
| 2016-04-25 | $0.03384 | $0.03408 | $0.02829 | $0.02829 | $316.04 | $160,569 |
| 2016-04-26 | $0.02824 | $0.02971 | $0.02823 | $0.02922 | $15.90 | $165,868 |
| 2016-04-27 | $0.02922 | $0.03197 | $0.02884 | $0.02897 | $7.43 | $164,444 |
| 2016-04-28 | $0.02901 | $0.05253 | $0.02765 | $0.04481 | $1,633.59 | $254,357 |
| 2016-04-29 | $0.04481 | $0.05376 | $0.03683 | $0.04666 | $1,748.27 | $264,869 |
| 2016-04-30 | $0.04665 | $0.05648 | $0.03951 | $0.04536 | $1,354.53 | $257,478 |