XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03358 | $0.04502 | $0.03235 | $0.04382 | $66.31 | $251,432 |
| 2016-11-02 | $0.04383 | $0.04490 | $0.02568 | $0.04490 | $113.58 | $257,647 |
| 2016-11-03 | $0.04500 | $0.04530 | $0.02822 | $0.03785 | $2.62 | $217,231 |
| 2016-11-04 | $0.03787 | $0.04239 | $0.03771 | $0.04238 | $145.90 | $243,235 |
| 2016-11-05 | $0.04238 | $0.04335 | $0.03906 | $0.04330 | $0.7724 | $248,476 |
| 2016-11-06 | $0.04330 | $0.04396 | $0.04230 | $0.04304 | $17.80 | $246,971 |
| 2016-11-07 | $0.04302 | $0.04359 | $0.02674 | $0.02830 | $3.95 | $162,387 |
| 2016-11-08 | $0.02831 | $0.04364 | $0.02691 | $0.04317 | $186.48 | $247,765 |
| 2016-11-09 | $0.04316 | $0.04499 | $0.04308 | $0.04425 | $191.15 | $253,976 |
| 2016-11-10 | $0.04329 | $0.04332 | $0.04304 | $0.04330 | $23.05 | $248,498 |
| 2016-11-11 | $0.04330 | $0.04347 | $0.04324 | $0.04334 | $23.08 | $248,726 |
| 2016-11-12 | $0.02813 | $0.02852 | $0.02811 | $0.02846 | $2.33 | $163,315 |
| 2016-11-13 | $0.02846 | $0.04432 | $0.02782 | $0.04420 | $9.61 | $253,687 |
| 2016-11-14 | $0.04420 | $0.04442 | $0.04352 | $0.04380 | $0.5362 | $251,358 |
| 2016-11-15 | $0.04382 | $0.04578 | $0.04382 | $0.04573 | $23.34 | $262,449 |
| 2016-11-16 | $0.04570 | $0.05840 | $0.04566 | $0.05113 | $580.93 | $293,430 |
| 2016-11-17 | $0.05112 | $0.05128 | $0.03776 | $0.04347 | $1,518.43 | $249,510 |
| 2016-11-18 | $0.04345 | $0.04437 | $0.04068 | $0.04177 | $15.08 | $239,724 |
| 2016-11-19 | $0.04176 | $0.04177 | $0.03792 | $0.03827 | $35.46 | $219,661 |
| 2016-11-20 | $0.03828 | $0.03848 | $0.03656 | $0.03765 | $5.83 | $216,070 |
| 2016-11-21 | $0.03765 | $0.03821 | $0.03763 | $0.03810 | $0.7619 | $218,662 |
| 2016-11-22 | $0.03808 | $0.03814 | $0.03794 | $0.03811 | $0.7622 | $218,745 |
| 2016-11-23 | $0.04289 | $0.04330 | $0.03721 | $0.03730 | $66.63 | $214,086 |
| 2016-11-24 | $0.03739 | $0.04893 | $0.03739 | $0.04478 | $149.32 | $257,024 |
| 2016-11-25 | $0.04474 | $0.04588 | $0.04059 | $0.04085 | $99.01 | $234,535 |
| 2016-11-26 | $0.04086 | $0.04098 | $0.03662 | $0.03873 | $237.40 | $222,336 |
| 2016-11-27 | $0.03872 | $0.06450 | $0.03853 | $0.06395 | $42.37 | $367,141 |
| 2016-11-28 | $0.06396 | $0.07598 | $0.03141 | $0.03227 | $145.32 | $185,253 |
| 2016-11-29 | $0.03227 | $0.03888 | $0.03203 | $0.03882 | $320.33 | $222,846 |
| 2016-11-30 | $0.03881 | $0.04172 | $0.03881 | $0.04165 | $3.98 | $239,097 |