XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.05556 | $0.06390 | $0.05367 | $0.05392 | $156.86 | $309,173 |
| 2016-10-02 | $0.05368 | $0.05771 | $0.05318 | $0.05407 | $175.15 | $310,026 |
| 2016-10-03 | $0.05406 | $0.05980 | $0.05341 | $0.05466 | $350.09 | $313,441 |
| 2016-10-04 | $0.05433 | $0.05502 | $0.03959 | $0.03963 | $538.90 | $227,247 |
| 2016-10-05 | $0.03963 | $0.04169 | $0.03961 | $0.04112 | $269.89 | $235,786 |
| 2016-10-06 | $0.04112 | $0.04343 | $0.04105 | $0.04118 | $165.03 | $236,117 |
| 2016-10-07 | $0.04118 | $0.04197 | $0.04099 | $0.04196 | $34.74 | $240,593 |
| 2016-10-08 | $0.04196 | $0.04416 | $0.04196 | $0.04415 | $10.42 | $253,190 |
| 2016-10-09 | $0.04415 | $0.04464 | $0.04334 | $0.04334 | $2.26 | $248,506 |
| 2016-10-10 | $0.04335 | $0.05161 | $0.04335 | $0.04562 | $132.05 | $261,592 |
| 2016-10-11 | $0.04563 | $0.05137 | $0.04563 | $0.05132 | $44.53 | $294,304 |
| 2016-10-12 | $0.05129 | $0.05131 | $0.05088 | $0.05090 | $9.16 | $291,891 |
| 2016-10-13 | $0.05090 | $0.05113 | $0.05082 | $0.05095 | $0.4007 | $292,211 |
| 2016-10-14 | $0.05096 | $0.05745 | $0.05096 | $0.05276 | $141.44 | $302,545 |
| 2016-10-15 | $0.05276 | $0.05295 | $0.05260 | $0.05269 | $3.90 | $302,212 |
| 2016-10-16 | $0.05271 | $0.05608 | $0.05195 | $0.05598 | $34.29 | $321,081 |
| 2016-10-17 | $0.05600 | $0.05606 | $0.03924 | $0.04468 | $389.78 | $256,240 |
| 2016-10-18 | $0.04468 | $0.05573 | $0.03873 | $0.03946 | $443.40 | $226,312 |
| 2016-10-19 | $0.03946 | $0.04495 | $0.03884 | $0.04350 | $457.88 | $249,548 |
| 2016-10-20 | $0.04350 | $0.04456 | $0.04167 | $0.04197 | $169.07 | $240,754 |
| 2016-10-21 | $0.04196 | $0.04482 | $0.04195 | $0.04475 | $53.75 | $256,752 |
| 2016-10-22 | $0.04475 | $0.04602 | $0.04460 | $0.04567 | $21.86 | $262,025 |
| 2016-10-23 | $0.04571 | $0.04597 | $0.03786 | $0.03789 | $538.19 | $217,354 |
| 2016-10-24 | $0.03790 | $0.04408 | $0.03775 | $0.04406 | $7.16 | $252,763 |
| 2016-10-25 | $0.04404 | $0.04406 | $0.03948 | $0.04309 | $117.11 | $247,212 |
| 2016-10-26 | $0.04311 | $0.04492 | $0.04164 | $0.04346 | $14.88 | $249,328 |
| 2016-10-27 | $0.04345 | $0.04414 | $0.04224 | $0.04241 | $13.68 | $243,334 |
| 2016-10-28 | $0.04243 | $0.04487 | $0.03938 | $0.04452 | $5,161.83 | $255,415 |
| 2016-10-29 | $0.04452 | $0.04774 | $0.04452 | $0.04552 | $85.27 | $261,204 |
| 2016-10-30 | $0.04551 | $0.04560 | $0.04122 | $0.04287 | $29.79 | $245,954 |
| 2016-10-31 | $0.04287 | $0.04526 | $0.03300 | $0.03360 | $212.30 | $192,799 |