CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01042 | $0.02506 | $0.009819 | $0.01579 | $10,257.00 | $292,086 |
| 2018-04-02 | $0.01587 | $0.02012 | $0.01495 | $0.01613 | $2,714.92 | $298,388 |
| 2018-04-03 | $0.01614 | $0.01746 | $0.01401 | $0.01454 | $639.10 | $269,173 |
| 2018-04-04 | $0.01453 | $0.01453 | $0.01303 | $0.01315 | $253.60 | $243,377 |
| 2018-04-05 | $0.01315 | $0.01353 | $0.01284 | $0.01352 | $122.22 | $250,452 |
| 2018-04-06 | $0.01345 | $0.01468 | $0.01225 | $0.01235 | $329.81 | $228,819 |
| 2018-04-07 | $0.01237 | $0.01293 | $0.01193 | $0.01204 | $300.61 | $223,012 |
| 2018-04-08 | $0.01205 | $0.01457 | $0.01205 | $0.01378 | $1,567.35 | $255,469 |
| 2018-04-09 | $0.01380 | $0.01415 | $0.01155 | $0.01189 | $213.46 | $220,500 |
| 2018-04-10 | $0.01190 | $0.01279 | $0.01150 | $0.01275 | $345.31 | $236,560 |
| 2018-04-11 | $0.01276 | $0.01395 | $0.01259 | $0.01284 | $290.47 | $238,251 |
| 2018-04-12 | $0.01281 | $0.01445 | $0.01186 | $0.01388 | $492.86 | $257,508 |
| 2018-04-13 | $0.01389 | $0.01584 | $0.01365 | $0.01571 | $268.46 | $291,657 |
| 2018-04-14 | $0.01571 | $0.01697 | $0.01285 | $0.01328 | $3,625.27 | $246,589 |
| 2018-04-15 | $0.01329 | $0.01558 | $0.01329 | $0.01397 | $786.50 | $259,535 |
| 2018-04-16 | $0.01397 | $0.01664 | $0.01273 | $0.01650 | $595.24 | $306,432 |
| 2018-04-17 | $0.01650 | $0.02066 | $0.01313 | $0.01315 | $2,600.51 | $244,501 |
| 2018-04-18 | $0.01316 | $0.01423 | $0.01314 | $0.01420 | $371.15 | $264,006 |
| 2018-04-19 | $0.01421 | $0.01501 | $0.01256 | $0.01349 | $1,423.98 | $250,910 |
| 2018-04-20 | $0.01350 | $0.01395 | $0.01167 | $0.01331 | $1,697.83 | $247,626 |
| 2018-04-21 | $0.01332 | $0.01850 | $0.01198 | $0.01482 | $652.50 | $275,870 |
| 2018-04-22 | $0.01482 | $0.01717 | $0.01268 | $0.01384 | $842.28 | $257,597 |
| 2018-04-23 | $0.01381 | $0.01730 | $0.01380 | $0.01589 | $1,340.81 | $295,933 |
| 2018-04-24 | $0.01591 | $0.01947 | $0.01522 | $0.01794 | $2,738.07 | $334,204 |
| 2018-04-25 | $0.01782 | $0.02502 | $0.01585 | $0.02394 | $1,317.56 | $445,932 |
| 2018-04-26 | $0.02414 | $0.02511 | $0.01606 | $0.02354 | $4,006.08 | $439,066 |
| 2018-04-27 | $0.02357 | $0.02507 | $0.01631 | $0.01631 | $4,114.68 | $304,461 |
| 2018-04-28 | $0.01626 | $0.02259 | $0.01622 | $0.02248 | $3,702.42 | $419,600 |
| 2018-04-29 | $0.02247 | $0.02265 | $0.01979 | $0.02139 | $1,849.65 | $399,362 |
| 2018-04-30 | $0.02138 | $0.02145 | $0.02002 | $0.02020 | $363.79 | $377,329 |