XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.03082 | $0.04242 | $0.03049 | $0.03404 | $235.19 | $193,401 |
| 2016-06-02 | $0.03398 | $0.03650 | $0.03343 | $0.03545 | $56.45 | $201,424 |
| 2016-06-03 | $0.03545 | $0.03673 | $0.02854 | $0.03673 | $222.90 | $208,685 |
| 2016-06-04 | $0.03674 | $0.04211 | $0.02943 | $0.04210 | $69.64 | $239,186 |
| 2016-06-05 | $0.04206 | $0.04631 | $0.02993 | $0.03452 | $257.80 | $196,124 |
| 2016-06-06 | $0.03451 | $0.03481 | $0.02952 | $0.03465 | $102.30 | $196,910 |
| 2016-06-07 | $0.03466 | $0.03494 | $0.03180 | $0.03191 | $22.05 | $181,290 |
| 2016-06-08 | $0.03191 | $0.03630 | $0.03021 | $0.03025 | $32.02 | $171,866 |
| 2016-06-09 | $0.03024 | $0.03510 | $0.03006 | $0.03481 | $43.45 | $197,797 |
| 2016-06-10 | $0.03481 | $0.03570 | $0.03295 | $0.03529 | $26.91 | $200,535 |
| 2016-06-11 | $0.03528 | $0.04819 | $0.03528 | $0.04819 | $291.13 | $273,847 |
| 2016-06-12 | $0.04816 | $0.05227 | $0.03838 | $0.04146 | $152.69 | $235,600 |
| 2016-06-13 | $0.04149 | $0.04212 | $0.03923 | $0.03989 | $59.32 | $226,673 |
| 2016-06-14 | $0.03989 | $0.04281 | $0.03823 | $0.04239 | $72.08 | $240,910 |
| 2016-06-15 | $0.04238 | $0.05447 | $0.04145 | $0.04159 | $454.29 | $236,370 |
| 2016-06-16 | $0.04162 | $0.04519 | $0.03918 | $0.04170 | $45.68 | $236,957 |
| 2016-06-17 | $0.04170 | $0.05765 | $0.04170 | $0.05316 | $148.99 | $302,097 |
| 2016-06-18 | $0.05312 | $0.05312 | $0.04928 | $0.05098 | $79.79 | $289,745 |
| 2016-06-19 | $0.05096 | $0.05235 | $0.04947 | $0.04956 | $318.19 | $281,658 |
| 2016-06-20 | $0.04958 | $0.04959 | $0.04421 | $0.04774 | $23.31 | $271,308 |
| 2016-06-21 | $0.04773 | $0.04773 | $0.04059 | $0.04545 | $85.57 | $258,348 |
| 2016-06-22 | $0.04551 | $0.04651 | $0.03884 | $0.03888 | $20.32 | $221,010 |
| 2016-06-23 | $0.03941 | $0.04586 | $0.03688 | $0.04115 | $481.99 | $233,914 |
| 2016-06-24 | $0.04116 | $0.04925 | $0.04116 | $0.04903 | $16.98 | $278,687 |
| 2016-06-25 | $0.04891 | $0.05085 | $0.04340 | $0.04436 | $10.70 | $252,148 |
| 2016-06-26 | $0.04435 | $0.04440 | $0.03551 | $0.03699 | $2,355.47 | $210,254 |
| 2016-06-27 | $0.03695 | $0.03851 | $0.03538 | $0.03608 | $1,631.71 | $205,065 |
| 2016-06-28 | $0.03642 | $0.03956 | $0.03564 | $0.03691 | $2,014.79 | $209,793 |
| 2016-06-29 | $0.03690 | $0.03743 | $0.03554 | $0.03737 | $164.73 | $212,411 |
| 2016-06-30 | $0.03738 | $0.04009 | $0.03664 | $0.03819 | $160.88 | $217,082 |