XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.04749 | $0.05619 | $0.04552 | $0.04671 | $519.06 | $267,633 |
| 2016-09-02 | $0.04671 | $0.1454 | $0.04162 | $0.05405 | $59,114.00 | $309,696 |
| 2016-09-03 | $0.04978 | $0.07466 | $0.04699 | $0.05440 | $5,741.75 | $311,668 |
| 2016-09-04 | $0.05442 | $0.05736 | $0.04766 | $0.04786 | $2,842.34 | $274,224 |
| 2016-09-05 | $0.04787 | $0.05054 | $0.04286 | $0.04713 | $3,130.67 | $270,053 |
| 2016-09-06 | $0.04716 | $0.04936 | $0.03993 | $0.04748 | $1,564.05 | $272,090 |
| 2016-09-07 | $0.04748 | $0.04753 | $0.04181 | $0.04217 | $50.38 | $241,645 |
| 2016-09-08 | $0.04217 | $0.04522 | $0.02591 | $0.04370 | $354.05 | $250,423 |
| 2016-09-09 | $0.04369 | $0.04390 | $0.03899 | $0.04018 | $458.14 | $230,259 |
| 2016-09-10 | $0.04060 | $0.04391 | $0.04030 | $0.04030 | $179.44 | $230,988 |
| 2016-09-11 | $0.03969 | $0.06511 | $0.03869 | $0.04659 | $1,050.39 | $267,012 |
| 2016-09-12 | $0.04728 | $0.07711 | $0.04728 | $0.07682 | $2,559.39 | $440,312 |
| 2016-09-13 | $0.07685 | $0.07874 | $0.05445 | $0.06084 | $342.10 | $348,728 |
| 2016-09-14 | $0.06086 | $0.06108 | $0.05435 | $0.05461 | $476.68 | $312,990 |
| 2016-09-15 | $0.05460 | $0.07012 | $0.05317 | $0.06350 | $928.86 | $364,011 |
| 2016-09-16 | $0.06349 | $0.06369 | $0.05664 | $0.05690 | $94.72 | $326,177 |
| 2016-09-17 | $0.05690 | $0.05976 | $0.05419 | $0.05675 | $78.58 | $325,324 |
| 2016-09-18 | $0.05673 | $0.05795 | $0.05480 | $0.05794 | $29.36 | $332,128 |
| 2016-09-19 | $0.05793 | $0.05803 | $0.05426 | $0.05426 | $54.44 | $311,056 |
| 2016-09-20 | $0.05426 | $0.05989 | $0.05386 | $0.05395 | $361.98 | $309,314 |
| 2016-09-21 | $0.05388 | $0.05889 | $0.05267 | $0.05633 | $225.58 | $322,920 |
| 2016-09-22 | $0.05604 | $0.07603 | $0.05604 | $0.06540 | $418.12 | $374,956 |
| 2016-09-23 | $0.06541 | $0.06541 | $0.05993 | $0.06437 | $993.91 | $369,066 |
| 2016-09-24 | $0.06437 | $0.06443 | $0.05762 | $0.06241 | $37.96 | $357,791 |
| 2016-09-25 | $0.06241 | $0.06321 | $0.06239 | $0.06319 | $29.06 | $362,302 |
| 2016-09-26 | $0.05662 | $0.05732 | $0.05296 | $0.05317 | $542.00 | $304,865 |
| 2016-09-27 | $0.05317 | $0.05543 | $0.05286 | $0.05525 | $0.06061 | $316,765 |
| 2016-09-28 | $0.05525 | $0.05529 | $0.05456 | $0.05456 | $1.44 | $312,815 |
| 2016-09-29 | $0.05455 | $0.05474 | $0.05384 | $0.05386 | $0.5924 | $308,813 |
| 2016-09-30 | $0.05513 | $0.05556 | $0.05377 | $0.05556 | $60.80 | $318,571 |