Xonecoin XOC
Xếp hạng #?
23:34:08 05/04/2018
Xonecoin (XOC)
Không hoạt động
Lịch sử giá Xonecoin (XOC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1032 | $0.1106 | $0.1024 | $0.1090 | $1.10 | $45,779.58 |
| 2018-03-03 | $0.1355 | $0.1379 | $0.1353 | $0.1375 | $1.27 | $57,756.30 |
| 2018-03-04 | $0.1373 | $0.1374 | $0.08529 | $0.08825 | $2.21 | $37,065.50 |
| 2018-03-05 | $0.08819 | $0.1572 | $0.08758 | $0.1554 | $40.14 | $65,270.52 |
| 2018-03-06 | $0.1550 | $0.1550 | $0.08252 | $0.08350 | $17.87 | $35,070.67 |
| 2018-03-07 | $0.08339 | $0.08465 | $0.08133 | $0.08254 | $15.11 | $34,667.72 |
| 2018-03-08 | $0.07693 | $0.07852 | $0.07051 | $0.07267 | $214.71 | $30,521.36 |
| 2018-03-09 | $0.07221 | $0.1215 | $0.06649 | $0.08099 | $333.74 | $34,014.62 |
| 2018-03-10 | $0.08102 | $0.08205 | $0.06675 | $0.06736 | $4.13 | $28,292.50 |
| 2018-03-11 | $0.06713 | $0.06741 | $0.06484 | $0.06658 | $1.94 | $27,962.26 |
| 2018-03-12 | $0.07926 | $0.07966 | $0.07614 | $0.07898 | $3.17 | $33,171.73 |
| 2018-03-13 | $0.07853 | $0.08193 | $0.07667 | $0.07864 | $3.15 | $33,030.44 |
| 2018-03-14 | $0.07342 | $0.07512 | $0.06876 | $0.07061 | $25.46 | $29,657.29 |
| 2018-03-15 | $0.07058 | $0.1504 | $0.02310 | $0.05414 | $5,940.53 | $22,737.71 |
| 2018-03-16 | $0.05411 | $0.05745 | $0.05053 | $0.05147 | $71.68 | $21,616.14 |
| 2018-03-17 | $0.05155 | $0.05166 | $0.04898 | $0.04940 | $4.88 | $20,746.78 |
| 2018-03-18 | $0.05223 | $0.05576 | $0.04907 | $0.05519 | $2.51 | $23,179.55 |
| 2018-03-19 | $0.05496 | $0.05658 | $0.05035 | $0.05253 | $241.43 | $22,063.90 |
| 2018-03-20 | $0.05312 | $0.05423 | $0.05141 | $0.05253 | $6.57 | $22,062.35 |
| 2018-03-21 | $0.05262 | $0.05412 | $0.05192 | $0.05267 | $1.01 | $22,120.81 |
| 2018-03-22 | $0.05257 | $0.05362 | $0.05249 | $0.05325 | $1.03 | $22,365.97 |
| 2018-03-23 | $0.05113 | $0.05200 | $0.05111 | $0.05200 | $6.24 | $21,840.46 |
| 2018-03-24 | $0.05276 | $0.05324 | $0.05092 | $0.05104 | $6.13 | $21,437.09 |
| 2018-03-25 | $0.05034 | $0.05502 | $0.04959 | $0.05355 | $126.60 | $22,490.96 |
| 2018-03-26 | $0.05351 | $0.05380 | $0.04978 | $0.05187 | $122.63 | $21,785.57 |
| 2018-03-27 | $0.05179 | $0.05196 | $0.04919 | $0.05121 | $121.07 | $21,506.94 |
| 2018-03-29 | $0.05639 | $0.05639 | $0.05054 | $0.05205 | $50.82 | $21,862.47 |
| 2018-03-30 | $0.05192 | $0.05278 | $0.04840 | $0.05011 | $19.77 | $21,045.70 |
| 2018-03-31 | $0.05012 | $0.05275 | $0.04997 | $0.05159 | $20.36 | $21,666.16 |