XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.04164 | $0.04411 | $0.03981 | $0.04010 | $11.96 | $230,200 |
| 2016-12-02 | $0.04015 | $0.04126 | $0.03710 | $0.03738 | $19.53 | $214,602 |
| 2016-12-03 | $0.03739 | $0.03873 | $0.007707 | $0.03676 | $747.79 | $211,037 |
| 2016-12-04 | $0.03668 | $0.03678 | $0.02552 | $0.03276 | $224.73 | $188,084 |
| 2016-12-05 | $0.03068 | $0.03167 | $0.02751 | $0.03158 | $27.95 | $181,300 |
| 2016-12-06 | $0.03157 | $0.03175 | $0.02712 | $0.02824 | $125.73 | $162,147 |
| 2016-12-07 | $0.02824 | $0.02839 | $0.02481 | $0.02567 | $32.67 | $147,381 |
| 2016-12-08 | $0.02567 | $0.02623 | $0.01191 | $0.01191 | $983.58 | $68,393.70 |
| 2016-12-09 | $0.01191 | $0.01969 | $0.01189 | $0.01686 | $87.09 | $96,791.90 |
| 2016-12-10 | $0.01686 | $0.02795 | $0.01650 | $0.01718 | $428.03 | $98,666.78 |
| 2016-12-11 | $0.01718 | $0.02989 | $0.01573 | $0.01616 | $153.98 | $92,814.02 |
| 2016-12-12 | $0.01615 | $0.02918 | $0.01605 | $0.01711 | $192.00 | $98,251.14 |
| 2016-12-13 | $0.01711 | $0.03923 | $0.01698 | $0.02931 | $300.79 | $168,303 |
| 2016-12-14 | $0.01863 | $0.02823 | $0.01741 | $0.02133 | $151.32 | $122,507 |
| 2016-12-15 | $0.02134 | $0.04370 | $0.01681 | $0.01685 | $330.66 | $96,749.02 |
| 2016-12-16 | $0.01684 | $0.04529 | $0.01684 | $0.01697 | $304.42 | $97,466.53 |
| 2016-12-17 | $0.01697 | $0.03719 | $0.01697 | $0.02351 | $547.83 | $134,978 |
| 2016-12-18 | $0.02351 | $0.02509 | $0.01744 | $0.02209 | $472.83 | $126,846 |
| 2016-12-19 | $0.02210 | $0.02360 | $0.01780 | $0.01782 | $298.23 | $102,318 |
| 2016-12-20 | $0.01782 | $0.02147 | $0.01698 | $0.01776 | $397.09 | $101,994 |
| 2016-12-21 | $0.01775 | $0.02029 | $0.01772 | $0.02029 | $161.49 | $116,499 |
| 2016-12-22 | $0.02034 | $0.02230 | $0.02034 | $0.02155 | $264.41 | $123,749 |
| 2016-12-23 | $0.02154 | $0.03366 | $0.02144 | $0.02396 | $356.67 | $137,577 |
| 2016-12-24 | $0.02397 | $0.02615 | $0.02304 | $0.02322 | $76.14 | $133,351 |
| 2016-12-25 | $0.02323 | $0.02637 | $0.02160 | $0.02636 | $6.81 | $151,389 |
| 2016-12-26 | $0.02635 | $0.02685 | $0.02441 | $0.02449 | $5.33 | $140,659 |
| 2016-12-27 | $0.02451 | $0.02849 | $0.02441 | $0.02581 | $29.79 | $148,220 |
| 2016-12-28 | $0.02582 | $0.02686 | $0.02505 | $0.02539 | $336.79 | $145,857 |
| 2016-12-29 | $0.02540 | $0.02679 | $0.02182 | $0.02194 | $112.15 | $126,020 |
| 2016-12-30 | $0.02193 | $0.02865 | $0.02138 | $0.02570 | $179.34 | $147,650 |
| 2016-12-31 | $0.02559 | $0.02890 | $0.02124 | $0.02890 | $1,171.99 | $166,061 |