XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.03815 | $0.04138 | $0.03750 | $0.03793 | $228.81 | $215,617 |
| 2016-07-02 | $0.03795 | $0.04074 | $0.03696 | $0.03876 | $59.71 | $220,350 |
| 2016-07-03 | $0.03878 | $0.04055 | $0.03482 | $0.03705 | $635.26 | $210,651 |
| 2016-07-04 | $0.03713 | $0.03986 | $0.03433 | $0.03978 | $131.02 | $226,136 |
| 2016-07-05 | $0.03980 | $0.04821 | $0.03696 | $0.04821 | $691.87 | $274,062 |
| 2016-07-06 | $0.04821 | $0.05075 | $0.04347 | $0.04452 | $434.17 | $253,157 |
| 2016-07-07 | $0.04454 | $0.04596 | $0.04064 | $0.04596 | $660.21 | $261,321 |
| 2016-07-08 | $0.04602 | $0.04649 | $0.03963 | $0.04343 | $289.65 | $246,981 |
| 2016-07-09 | $0.04342 | $0.04690 | $0.04188 | $0.04508 | $283.33 | $256,349 |
| 2016-07-10 | $0.04172 | $0.04682 | $0.04073 | $0.04681 | $336.18 | $266,195 |
| 2016-07-11 | $0.04675 | $0.05250 | $0.04088 | $0.05159 | $1,393.91 | $293,365 |
| 2016-07-12 | $0.05159 | $0.05500 | $0.04504 | $0.04888 | $2,283.52 | $277,999 |
| 2016-07-13 | $0.04888 | $0.05391 | $0.04466 | $0.05117 | $503.78 | $291,011 |
| 2016-07-14 | $0.05108 | $0.05167 | $0.04135 | $0.04745 | $139.24 | $269,837 |
| 2016-07-15 | $0.04747 | $0.05002 | $0.04473 | $0.04916 | $373.60 | $279,550 |
| 2016-07-16 | $0.04823 | $0.05200 | $0.04823 | $0.05161 | $89.20 | $293,500 |
| 2016-07-17 | $0.05149 | $0.08255 | $0.04938 | $0.06700 | $3,621.21 | $381,062 |
| 2016-07-18 | $0.06713 | $0.08488 | $0.06086 | $0.07374 | $4,012.33 | $419,473 |
| 2016-07-19 | $0.07351 | $0.07351 | $0.06305 | $0.06940 | $534.65 | $394,776 |
| 2016-07-20 | $0.06940 | $0.07388 | $0.06749 | $0.07272 | $1,734.26 | $413,672 |
| 2016-07-21 | $0.07271 | $0.09923 | $0.07247 | $0.09281 | $11,644.60 | $527,998 |
| 2016-07-22 | $0.09280 | $0.1072 | $0.08375 | $0.09778 | $6,473.79 | $556,317 |
| 2016-07-23 | $0.09780 | $0.1261 | $0.08413 | $0.1178 | $6,605.25 | $670,615 |
| 2016-07-24 | $0.1178 | $0.1270 | $0.09646 | $0.1105 | $6,347.17 | $629,185 |
| 2016-07-25 | $0.1106 | $0.1218 | $0.09547 | $0.1034 | $1,156.75 | $588,655 |
| 2016-07-26 | $0.1034 | $0.1045 | $0.07325 | $0.09774 | $2,112.09 | $556,551 |
| 2016-07-27 | $0.09996 | $0.1136 | $0.09463 | $0.1133 | $1,586.22 | $645,539 |
| 2016-07-28 | $0.1071 | $0.1107 | $0.08246 | $0.08665 | $2,407.74 | $493,556 |
| 2016-07-29 | $0.08664 | $0.1017 | $0.08488 | $0.09953 | $5,600.46 | $566,933 |
| 2016-07-30 | $0.1012 | $0.1033 | $0.08382 | $0.09311 | $174.82 | $530,381 |
| 2016-07-31 | $0.09311 | $0.09496 | $0.07890 | $0.09496 | $1,349.00 | $540,916 |