CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) 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 | $0.02200 | $0.02596 | $0.02184 | $0.02517 | $1,519.67 | $461,141 |
| 2018-03-02 | $0.02510 | $0.02696 | $0.02389 | $0.02631 | $1,942.36 | $482,295 |
| 2018-03-03 | $0.02628 | $0.02691 | $0.02311 | $0.02456 | $761.85 | $450,215 |
| 2018-03-04 | $0.02451 | $0.02885 | $0.02304 | $0.02885 | $510.77 | $529,047 |
| 2018-03-05 | $0.02882 | $0.02915 | $0.02141 | $0.02298 | $574.59 | $421,639 |
| 2018-03-06 | $0.02292 | $0.02404 | $0.01979 | $0.02045 | $1,456.80 | $375,231 |
| 2018-03-07 | $0.02042 | $0.02217 | $0.01881 | $0.02120 | $1,160.30 | $389,306 |
| 2018-03-08 | $0.02117 | $0.02178 | $0.01901 | $0.02132 | $821.71 | $391,607 |
| 2018-03-09 | $0.02119 | $0.02167 | $0.01639 | $0.01836 | $2,186.78 | $337,391 |
| 2018-03-10 | $0.01837 | $0.02061 | $0.01704 | $0.01783 | $1,302.64 | $327,670 |
| 2018-03-11 | $0.01777 | $0.02009 | $0.01603 | $0.01971 | $1,175.32 | $362,271 |
| 2018-03-12 | $0.01964 | $0.02090 | $0.01376 | $0.01613 | $3,454.86 | $296,655 |
| 2018-03-13 | $0.01604 | $0.01849 | $0.01565 | $0.01636 | $331.99 | $300,985 |
| 2018-03-14 | $0.01637 | $0.01756 | $0.01275 | $0.01310 | $806.27 | $241,040 |
| 2018-03-15 | $0.01309 | $0.01485 | $0.01182 | $0.01272 | $1,293.97 | $234,068 |
| 2018-03-16 | $0.01271 | $0.01470 | $0.01223 | $0.01428 | $281.03 | $262,977 |
| 2018-03-17 | $0.01431 | $0.01774 | $0.01290 | $0.01513 | $933.21 | $278,669 |
| 2018-03-18 | $0.01510 | $0.01559 | $0.01133 | $0.01313 | $606.78 | $241,834 |
| 2018-03-19 | $0.01307 | $0.01633 | $0.01269 | $0.01342 | $480.52 | $247,307 |
| 2018-03-20 | $0.01357 | $0.02101 | $0.01316 | $0.01426 | $2,194.94 | $262,862 |
| 2018-03-21 | $0.01429 | $0.01797 | $0.01393 | $0.01540 | $869.11 | $284,010 |
| 2018-03-22 | $0.01537 | $0.01598 | $0.01300 | $0.01305 | $747.39 | $240,742 |
| 2018-03-23 | $0.01305 | $0.01386 | $0.01256 | $0.01386 | $220.16 | $255,730 |
| 2018-03-24 | $0.01406 | $0.01641 | $0.01335 | $0.01579 | $435.01 | $291,420 |
| 2018-03-25 | $0.01557 | $0.01608 | $0.01307 | $0.01414 | $1,229.73 | $261,092 |
| 2018-03-26 | $0.01413 | $0.03728 | $0.01198 | $0.01714 | $99,987.90 | $316,545 |
| 2018-03-27 | $0.01712 | $0.01714 | $0.01227 | $0.01316 | $3,298.24 | $243,049 |
| 2018-03-28 | $0.01316 | $0.01426 | $0.01243 | $0.01245 | $1,143.01 | $229,968 |
| 2018-03-29 | $0.01246 | $0.01249 | $0.01054 | $0.01089 | $706.10 | $201,186 |
| 2018-03-30 | $0.01086 | $0.01099 | $0.009315 | $0.009363 | $321.86 | $173,068 |
| 2018-03-31 | $0.009364 | $0.01089 | $0.009364 | $0.01042 | $714.17 | $192,677 |