XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.08767 | $0.09826 | $0.08273 | $0.08621 | $3,223.19 | $491,112 |
| 2016-08-02 | $0.08626 | $0.09585 | $0.07499 | $0.07677 | $1,561.62 | $437,337 |
| 2016-08-03 | $0.07727 | $0.08753 | $0.07081 | $0.07940 | $3,260.20 | $452,289 |
| 2016-08-04 | $0.07947 | $0.08474 | $0.07394 | $0.07963 | $76.03 | $453,730 |
| 2016-08-05 | $0.07963 | $0.08071 | $0.07622 | $0.08057 | $129.77 | $459,125 |
| 2016-08-06 | $0.08055 | $0.08776 | $0.07483 | $0.07764 | $972.83 | $442,402 |
| 2016-08-07 | $0.07764 | $0.08504 | $0.07676 | $0.08496 | $485.05 | $484,114 |
| 2016-08-08 | $0.08496 | $0.08526 | $0.08150 | $0.08485 | $344.71 | $483,547 |
| 2016-08-09 | $0.08487 | $0.09902 | $0.07687 | $0.08235 | $590.88 | $469,265 |
| 2016-08-10 | $0.08232 | $0.08976 | $0.06129 | $0.08548 | $1,282.80 | $487,118 |
| 2016-08-11 | $0.08552 | $0.09017 | $0.06985 | $0.08855 | $415.73 | $505,096 |
| 2016-08-12 | $0.08851 | $0.09484 | $0.08292 | $0.08565 | $819.21 | $488,694 |
| 2016-08-13 | $0.08564 | $0.08995 | $0.08246 | $0.08902 | $2,042.78 | $507,920 |
| 2016-08-14 | $0.08902 | $0.08951 | $0.08276 | $0.08591 | $468.73 | $490,183 |
| 2016-08-15 | $0.08592 | $0.08825 | $0.08462 | $0.08481 | $459.54 | $483,959 |
| 2016-08-16 | $0.08483 | $0.08993 | $0.08483 | $0.08880 | $1,044.40 | $506,683 |
| 2016-08-17 | $0.08881 | $0.09357 | $0.07944 | $0.08342 | $1,700.19 | $476,057 |
| 2016-08-18 | $0.08340 | $0.08535 | $0.08215 | $0.08364 | $365.49 | $477,341 |
| 2016-08-19 | $0.08366 | $0.09206 | $0.08340 | $0.08610 | $1,099.42 | $491,389 |
| 2016-08-20 | $0.08609 | $0.1007 | $0.08332 | $0.09146 | $2,689.06 | $521,999 |
| 2016-08-21 | $0.09146 | $0.09542 | $0.08047 | $0.08171 | $457.57 | $466,378 |
| 2016-08-22 | $0.08170 | $0.09010 | $0.08160 | $0.09002 | $1,038.35 | $513,777 |
| 2016-08-23 | $0.09000 | $0.09022 | $0.04681 | $0.04684 | $16,780.50 | $267,357 |
| 2016-08-24 | $0.04683 | $0.4621 | $0.03383 | $0.06745 | $34,910.10 | $385,027 |
| 2016-08-25 | $0.06746 | $0.07179 | $0.04234 | $0.06057 | $5,591.51 | $345,739 |
| 2016-08-26 | $0.06577 | $0.06801 | $0.05401 | $0.05970 | $7,589.55 | $340,779 |
| 2016-08-27 | $0.05970 | $0.06058 | $0.05338 | $0.05354 | $118.39 | $305,634 |
| 2016-08-28 | $0.05352 | $0.05371 | $0.04375 | $0.04488 | $631.38 | $256,401 |
| 2016-08-29 | $0.04488 | $0.04634 | $0.03953 | $0.04534 | $2,241.86 | $259,406 |
| 2016-08-30 | $0.04534 | $0.04913 | $0.04339 | $0.04603 | $793.88 | $263,598 |
| 2016-08-31 | $0.04604 | $0.05800 | $0.04551 | $0.04748 | $920.65 | $271,992 |