CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09279 | $0.1903 | $0.07339 | $0.07339 | $125,029 | $1,275,098 |
| 2018-01-02 | $0.07338 | $0.09786 | $0.06873 | $0.09432 | $126,517 | $1,646,409 |
| 2018-01-03 | $0.09565 | $0.1028 | $0.08012 | $0.08991 | $46,811.60 | $1,571,773 |
| 2018-01-04 | $0.09039 | $0.09617 | $0.07026 | $0.07940 | $42,212.90 | $1,389,607 |
| 2018-01-05 | $0.07979 | $0.09689 | $0.07593 | $0.07832 | $14,120.10 | $1,372,505 |
| 2018-01-06 | $0.07838 | $0.08024 | $0.06475 | $0.07223 | $28,289.80 | $1,267,523 |
| 2018-01-07 | $0.07415 | $0.1622 | $0.06119 | $0.1595 | $118,106 | $2,803,663 |
| 2018-01-08 | $0.1597 | $0.2273 | $0.1139 | $0.1972 | $249,815 | $3,474,423 |
| 2018-01-09 | $0.1993 | $0.6186 | $0.1941 | $0.3820 | $452,361 | $6,743,235 |
| 2018-01-10 | $0.3864 | $0.5324 | $0.2588 | $0.2785 | $185,179 | $4,931,915 |
| 2018-01-11 | $0.2780 | $0.2898 | $0.1380 | $0.2200 | $132,960 | $3,905,009 |
| 2018-01-12 | $0.2222 | $0.2501 | $0.1360 | $0.1923 | $101,699 | $3,420,632 |
| 2018-01-13 | $0.1921 | $0.2533 | $0.1594 | $0.2221 | $117,705 | $3,963,940 |
| 2018-01-14 | $0.2291 | $0.2405 | $0.1528 | $0.1965 | $118,798 | $3,512,765 |
| 2018-01-15 | $0.1769 | $0.1883 | $0.1470 | $0.1511 | $51,575.50 | $2,704,005 |
| 2018-01-16 | $0.1511 | $0.1587 | $0.09602 | $0.1265 | $36,149.20 | $2,270,061 |
| 2018-01-17 | $0.1238 | $0.1428 | $0.07948 | $0.1102 | $22,315.90 | $1,978,223 |
| 2018-01-18 | $0.1106 | $0.1192 | $0.08552 | $0.1087 | $30,172.60 | $1,955,863 |
| 2018-01-19 | $0.1076 | $0.1204 | $0.09437 | $0.1050 | $16,772.00 | $1,891,523 |
| 2018-01-20 | $0.1061 | $0.1193 | $0.09873 | $0.1127 | $14,130.00 | $2,031,583 |
| 2018-01-21 | $0.1129 | $0.1223 | $0.09453 | $0.1161 | $60,571.90 | $2,094,535 |
| 2018-01-22 | $0.1188 | $0.1298 | $0.08890 | $0.1079 | $19,009.90 | $1,948,608 |
| 2018-01-23 | $0.1076 | $0.1095 | $0.08957 | $0.09770 | $11,784.70 | $1,765,093 |
| 2018-01-24 | $0.1024 | $0.1083 | $0.08663 | $0.09373 | $19,976.20 | $1,693,993 |
| 2018-01-25 | $0.09527 | $0.1046 | $0.07201 | $0.07327 | $23,644.50 | $1,324,960 |
| 2018-01-26 | $0.07308 | $0.1087 | $0.07171 | $0.07818 | $13,252.40 | $1,414,211 |
| 2018-01-27 | $0.07813 | $0.08934 | $0.07553 | $0.07855 | $7,898.21 | $1,421,509 |
| 2018-01-28 | $0.07895 | $0.09933 | $0.06837 | $0.09933 | $21,345.60 | $1,798,098 |
| 2018-01-29 | $0.09271 | $0.09547 | $0.07062 | $0.08386 | $18,124.80 | $1,518,553 |
| 2018-01-30 | $0.08924 | $0.1095 | $0.06677 | $0.08004 | $27,627.50 | $1,450,129 |
| 2018-01-31 | $0.08018 | $0.09704 | $0.06831 | $0.09459 | $155,244 | $1,715,745 |