CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01792 | $0.01792 | $0.01483 | $0.01653 | $3,332.70 | $236,052 |
| 2017-11-02 | $0.01655 | $0.01795 | $0.01423 | $0.01688 | $4,304.62 | $241,506 |
| 2017-11-03 | $0.01686 | $0.01689 | $0.008098 | $0.01127 | $2,247.57 | $161,708 |
| 2017-11-04 | $0.01124 | $0.01507 | $0.007124 | $0.01172 | $632.43 | $168,826 |
| 2017-11-05 | $0.01171 | $0.01173 | $0.007840 | $0.009048 | $882.06 | $130,636 |
| 2017-11-06 | $0.009068 | $0.01020 | $0.007185 | $0.007259 | $488.37 | $105,218 |
| 2017-11-07 | $0.007248 | $0.009036 | $0.006347 | $0.007410 | $639.33 | $107,753 |
| 2017-11-08 | $0.007387 | $0.008676 | $0.005885 | $0.008662 | $1,061.50 | $126,554 |
| 2017-11-09 | $0.008658 | $0.008678 | $0.005957 | $0.006735 | $1,050.00 | $98,887.56 |
| 2017-11-10 | $0.006776 | $0.009017 | $0.005919 | $0.006272 | $712.16 | $92,544.64 |
| 2017-11-11 | $0.006239 | $0.008521 | $0.005616 | $0.006390 | $498.97 | $94,749.50 |
| 2017-11-12 | $0.006385 | $0.01178 | $0.005733 | $0.007680 | $1,134.27 | $114,371 |
| 2017-11-13 | $0.007692 | $0.009600 | $0.005572 | $0.006063 | $1,409.67 | $90,723.84 |
| 2017-11-14 | $0.006076 | $0.006824 | $0.005861 | $0.006320 | $561.91 | $95,047.40 |
| 2017-11-15 | $0.006328 | $0.008409 | $0.006328 | $0.007515 | $1,353.11 | $113,539 |
| 2017-11-16 | $0.007554 | $0.008727 | $0.006683 | $0.007591 | $900.43 | $115,216 |
| 2017-11-17 | $0.007578 | $0.008674 | $0.007207 | $0.007269 | $950.91 | $110,727 |
| 2017-11-18 | $0.007241 | $0.008954 | $0.007082 | $0.008200 | $1,304.51 | $125,234 |
| 2017-11-19 | $0.008184 | $0.009606 | $0.008011 | $0.009023 | $837.56 | $138,153 |
| 2017-11-20 | $0.009019 | $0.009306 | $0.007691 | $0.008016 | $465.65 | $123,134 |
| 2017-11-21 | $0.008017 | $0.009247 | $0.006912 | $0.007004 | $585.10 | $107,964 |
| 2017-11-22 | $0.007021 | $0.009666 | $0.005805 | $0.008057 | $1,551.80 | $124,478 |
| 2017-11-23 | $0.008055 | $0.009929 | $0.006369 | $0.006445 | $673.96 | $99,813.68 |
| 2017-11-24 | $0.006436 | $0.007810 | $0.006314 | $0.006864 | $215.76 | $106,621 |
| 2017-11-25 | $0.006849 | $0.007664 | $0.006144 | $0.007235 | $1,270.93 | $112,689 |
| 2017-11-26 | $0.007233 | $0.008845 | $0.007203 | $0.008845 | $1,578.50 | $138,127 |
| 2017-11-27 | $0.008846 | $0.009308 | $0.008349 | $0.008493 | $801.34 | $132,981 |
| 2017-11-28 | $0.008515 | $0.008956 | $0.007558 | $0.007564 | $1,636.90 | $118,944 |
| 2017-11-29 | $0.007558 | $0.01211 | $0.007292 | $0.008062 | $1,152.74 | $127,230 |
| 2017-11-30 | $0.008185 | $0.009146 | $0.007019 | $0.007990 | $475.94 | $126,533 |