XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $2.04 | $2.05 | $1.93 | $1.98 | $52.75 | $11,575,492 |
| 2017-10-02 | $1.98 | $2.01 | $1.18 | $1.76 | $6,810.94 | $10,303,523 |
| 2017-10-03 | $1.76 | $1.77 | $0.9352 | $1.24 | $3,985.20 | $7,248,119 |
| 2017-10-04 | $1.24 | $1.70 | $1.24 | $1.68 | $1,910.57 | $9,842,704 |
| 2017-10-05 | $1.68 | $1.74 | $1.25 | $1.60 | $1,746.77 | $9,360,416 |
| 2017-10-06 | $1.60 | $1.63 | $1.30 | $1.58 | $555.30 | $9,244,303 |
| 2017-10-07 | $1.58 | $1.61 | $1.56 | $1.61 | $17.82 | $9,396,850 |
| 2017-10-08 | $1.60 | $1.66 | $1.33 | $1.65 | $8,784.48 | $9,655,931 |
| 2017-10-09 | $1.65 | $1.76 | $1.39 | $1.73 | $2,560.79 | $10,100,596 |
| 2017-10-10 | $1.73 | $1.75 | $1.40 | $1.67 | $8,102.81 | $9,755,816 |
| 2017-10-11 | $1.67 | $1.68 | $1.37 | $1.66 | $1,412.89 | $9,735,054 |
| 2017-10-12 | $1.66 | $1.87 | $1.21 | $1.87 | $5,158.21 | $10,952,299 |
| 2017-10-13 | $1.88 | $1.88 | $1.07 | $1.61 | $13,820.10 | $9,400,212 |
| 2017-10-14 | $1.61 | $1.64 | $1.26 | $1.64 | $1,723.04 | $9,575,933 |
| 2017-10-15 | $1.64 | $1.64 | $1.10 | $1.57 | $1,997.59 | $9,200,400 |
| 2017-10-16 | $1.57 | $1.58 | $0.9083 | $1.44 | $1,617.88 | $8,460,934 |
| 2017-10-17 | $1.44 | $1.45 | $1.36 | $1.37 | $16.80 | $8,031,166 |
| 2017-10-18 | $1.37 | $1.37 | $0.9491 | $1.34 | $418.83 | $7,851,472 |
| 2017-10-19 | $1.34 | $1.38 | $0.8927 | $1.37 | $4,117.54 | $8,015,760 |
| 2017-10-20 | $1.37 | $1.47 | $0.9123 | $0.9749 | $324.96 | $5,711,354 |
| 2017-10-21 | $0.9728 | $1.47 | $0.9006 | $1.13 | $961.90 | $6,647,004 |
| 2017-10-22 | $1.13 | $1.14 | $0.9652 | $0.9882 | $65.88 | $5,789,544 |
| 2017-10-23 | $0.9866 | $1.12 | $0.9587 | $1.09 | $6,137.15 | $6,368,024 |
| 2017-10-24 | $1.08 | $1.29 | $1.03 | $1.27 | $1,836.86 | $7,433,586 |
| 2017-10-25 | $1.27 | $1.32 | $1.09 | $1.32 | $2,815.92 | $7,724,237 |
| 2017-10-26 | $1.32 | $1.38 | $1.05 | $1.07 | $5,761.84 | $6,249,980 |
| 2017-10-27 | $1.07 | $1.37 | $0.9986 | $1.32 | $1,408.20 | $7,719,889 |
| 2017-10-28 | $1.32 | $1.35 | $1.08 | $1.09 | $2,787.58 | $6,386,092 |
| 2017-10-29 | $1.09 | $1.48 | $0.7081 | $0.7135 | $6,809.90 | $4,180,965 |
| 2017-10-30 | $0.7090 | $1.42 | $0.4861 | $0.4920 | $4,586.91 | $2,883,397 |
| 2017-10-31 | $0.4903 | $0.5738 | $0.4584 | $0.5738 | $4,173.19 | $3,362,635 |