Xonecoin XOC
Xếp hạng #?
23:34:08 05/04/2018
Xonecoin (XOC)
Không hoạt động
Lịch sử giá Xonecoin (XOC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1050 | $0.1076 | $0.09117 | $0.09601 | $57.04 | $40,323.19 |
| 2018-02-02 | $0.09581 | $0.1000 | $0.08136 | $0.09707 | $39.59 | $40,769.36 |
| 2018-02-03 | $0.09740 | $0.1042 | $0.09013 | $0.1013 | $7.51 | $42,531.72 |
| 2018-02-04 | $0.1013 | $0.1028 | $0.08687 | $0.09089 | $85.07 | $38,174.43 |
| 2018-02-05 | $0.09001 | $0.09204 | $0.07319 | $0.07611 | $35.33 | $31,965.57 |
| 2018-02-06 | $0.07620 | $0.08006 | $0.06520 | $0.07778 | $36.10 | $32,666.76 |
| 2018-02-08 | $0.06821 | $0.06865 | $0.06548 | $0.06674 | $165.92 | $28,031.93 |
| 2018-02-09 | $0.06695 | $0.1046 | $0.06305 | $0.1043 | $0.8818 | $43,796.34 |
| 2018-02-10 | $0.1044 | $0.1087 | $0.09849 | $0.1072 | $415.82 | $45,032.40 |
| 2018-02-11 | $0.1071 | $0.1071 | $0.06380 | $0.1007 | $177.25 | $42,288.96 |
| 2018-02-12 | $0.1013 | $0.1019 | $0.06939 | $0.07567 | $1.06 | $31,781.15 |
| 2018-02-13 | $0.07581 | $0.07615 | $0.07535 | $0.07535 | $1.05 | $31,645.78 |
| 2018-02-14 | $0.1106 | $0.1316 | $0.07611 | $0.1313 | $633.44 | $55,125.84 |
| 2018-02-15 | $0.1313 | $0.1379 | $0.08690 | $0.08989 | $686.31 | $37,752.25 |
| 2018-02-16 | $0.08950 | $0.1421 | $0.08647 | $0.1416 | $4.25 | $59,480.40 |
| 2018-02-17 | $0.1416 | $0.1551 | $0.09411 | $0.1542 | $119.52 | $64,751.82 |
| 2018-02-18 | $0.1546 | $0.1573 | $0.09287 | $0.09309 | $75.40 | $39,096.08 |
| 2018-02-19 | $0.09266 | $0.1455 | $0.09237 | $0.1451 | $2.62 | $60,940.74 |
| 2018-02-20 | $0.1452 | $0.1641 | $0.1180 | $0.1568 | $782.68 | $65,846.76 |
| 2018-02-21 | $0.1566 | $0.1569 | $0.09604 | $0.1464 | $122.48 | $61,473.30 |
| 2018-02-22 | $0.1462 | $0.1524 | $0.1362 | $0.1375 | $1.97 | $57,735.30 |
| 2018-02-23 | $0.1373 | $0.1445 | $0.1342 | $0.1372 | $3.06 | $57,604.26 |
| 2018-02-24 | $0.1370 | $0.1417 | $0.1117 | $0.1117 | $3.10 | $46,902.66 |
| 2018-02-25 | $0.1115 | $0.1134 | $0.1072 | $0.1104 | $1.13 | $46,368.00 |
| 2018-02-26 | $0.1342 | $0.1361 | $0.09940 | $0.1080 | $3.16 | $45,343.20 |
| 2018-02-27 | $0.1083 | $0.1127 | $0.09556 | $0.09577 | $35.74 | $40,224.53 |
| 2018-02-28 | $0.09566 | $0.1056 | $0.07968 | $0.1031 | $8.93 | $43,301.16 |