CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) 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 | $0.09481 | $0.09661 | $0.06446 | $0.07058 | $30,046.40 | $1,280,722 |
| 2018-02-02 | $0.07044 | $0.07219 | $0.05170 | $0.05404 | $11,265.40 | $980,861 |
| 2018-02-03 | $0.05422 | $0.07021 | $0.05064 | $0.05696 | $13,388.50 | $1,034,167 |
| 2018-02-04 | $0.05699 | $0.06544 | $0.04259 | $0.04816 | $15,803.70 | $874,734 |
| 2018-02-05 | $0.04770 | $0.05003 | $0.03790 | $0.03952 | $7,571.98 | $718,018 |
| 2018-02-06 | $0.03957 | $0.05665 | $0.03419 | $0.05665 | $11,109.30 | $1,029,390 |
| 2018-02-07 | $0.05608 | $0.07405 | $0.04855 | $0.05777 | $12,478.40 | $1,050,470 |
| 2018-02-08 | $0.05754 | $0.06440 | $0.05631 | $0.06304 | $7,210.59 | $1,146,479 |
| 2018-02-09 | $0.06323 | $0.07797 | $0.05496 | $0.07772 | $15,350.40 | $1,414,065 |
| 2018-02-10 | $0.07778 | $0.09655 | $0.06264 | $0.06304 | $32,732.60 | $1,147,351 |
| 2018-02-11 | $0.06299 | $0.06741 | $0.05788 | $0.06154 | $2,634.14 | $1,120,394 |
| 2018-02-12 | $0.06194 | $0.06945 | $0.04515 | $0.05989 | $16,573.70 | $1,090,691 |
| 2018-02-13 | $0.06000 | $0.06886 | $0.05272 | $0.05644 | $7,663.99 | $1,028,111 |
| 2018-02-14 | $0.05627 | $0.07906 | $0.05627 | $0.07596 | $9,907.14 | $1,384,111 |
| 2018-02-15 | $0.07600 | $0.07606 | $0.05580 | $0.06506 | $10,118.50 | $1,186,056 |
| 2018-02-16 | $0.06479 | $0.06479 | $0.04704 | $0.05259 | $5,620.30 | $958,971 |
| 2018-02-17 | $0.05257 | $0.06671 | $0.05190 | $0.05875 | $3,991.41 | $1,071,807 |
| 2018-02-18 | $0.05893 | $0.06298 | $0.03487 | $0.03628 | $17,056.00 | $662,011 |
| 2018-02-19 | $0.03611 | $0.04220 | $0.03493 | $0.04106 | $11,184.30 | $749,651 |
| 2018-02-20 | $0.04110 | $0.04318 | $0.02949 | $0.02981 | $6,567.48 | $544,333 |
| 2018-02-21 | $0.02977 | $0.03478 | $0.02922 | $0.02949 | $3,723.71 | $538,783 |
| 2018-02-22 | $0.02946 | $0.03333 | $0.02856 | $0.02985 | $2,989.58 | $545,379 |
| 2018-02-23 | $0.02982 | $0.03103 | $0.02727 | $0.02863 | $1,760.03 | $523,379 |
| 2018-02-24 | $0.02860 | $0.03757 | $0.02648 | $0.02829 | $6,748.96 | $517,241 |
| 2018-02-25 | $0.02825 | $0.03320 | $0.02668 | $0.02986 | $2,254.48 | $546,193 |
| 2018-02-26 | $0.02990 | $0.03501 | $0.02980 | $0.02989 | $3,265.25 | $547,067 |
| 2018-02-27 | $0.02998 | $0.03105 | $0.02685 | $0.02691 | $1,002.05 | $492,818 |
| 2018-02-28 | $0.02688 | $0.02876 | $0.02195 | $0.02197 | $2,861.49 | $402,463 |