CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02022 | $0.02212 | $0.01775 | $0.02181 | $407.52 | $407,545 |
| 2018-05-02 | $0.02178 | $0.02191 | $0.01754 | $0.01880 | $1,786.36 | $351,246 |
| 2018-05-03 | $0.01880 | $0.02329 | $0.01822 | $0.02329 | $1,144.78 | $435,291 |
| 2018-05-04 | $0.02328 | $0.02328 | $0.02051 | $0.02209 | $1,109.82 | $412,990 |
| 2018-05-05 | $0.02208 | $0.02211 | $0.01914 | $0.01915 | $930.67 | $358,112 |
| 2018-05-06 | $0.01916 | $0.02172 | $0.01815 | $0.02076 | $457.64 | $388,296 |
| 2018-05-07 | $0.02077 | $0.02078 | $0.01694 | $0.01704 | $803.06 | $318,898 |
| 2018-05-08 | $0.01708 | $0.01831 | $0.01627 | $0.01685 | $321.48 | $315,451 |
| 2018-05-09 | $0.01683 | $0.01946 | $0.01525 | $0.01946 | $285.27 | $364,344 |
| 2018-05-10 | $0.01946 | $0.01961 | $0.01438 | $0.01440 | $325.36 | $269,590 |
| 2018-05-11 | $0.01441 | $0.01503 | $0.01204 | $0.01470 | $593.27 | $275,315 |
| 2018-05-12 | $0.01466 | $0.01601 | $0.01278 | $0.01593 | $229.86 | $298,469 |
| 2018-05-13 | $0.01593 | $0.01603 | $0.01252 | $0.01454 | $121.79 | $272,466 |
| 2018-05-14 | $0.01454 | $0.01512 | $0.01226 | $0.01233 | $636.80 | $231,153 |
| 2018-05-15 | $0.01231 | $0.01629 | $0.01194 | $0.01319 | $689.66 | $247,260 |
| 2018-05-16 | $0.01318 | $0.01319 | $0.009836 | $0.01283 | $1,140.57 | $240,595 |
| 2018-05-17 | $0.01284 | $0.01320 | $0.01096 | $0.01154 | $78.94 | $216,409 |
| 2018-05-18 | $0.01155 | $0.01179 | $0.01042 | $0.01097 | $303.25 | $205,800 |
| 2018-05-19 | $0.01097 | $0.01306 | $0.01046 | $0.01144 | $295.44 | $214,659 |
| 2018-05-20 | $0.01145 | $0.01210 | $0.01072 | $0.01176 | $45.80 | $220,575 |
| 2018-05-21 | $0.01177 | $0.01238 | $0.01120 | $0.01178 | $125.10 | $221,167 |
| 2018-05-22 | $0.01178 | $0.01179 | $0.01052 | $0.01058 | $104.37 | $198,548 |
| 2018-05-23 | $0.01056 | $0.01060 | $0.009135 | $0.009210 | $151.21 | $172,968 |
| 2018-05-24 | $0.009187 | $0.01026 | $0.009181 | $0.009285 | $167.01 | $174,419 |
| 2018-05-25 | $0.009302 | $0.009853 | $0.009223 | $0.009319 | $75.91 | $175,111 |
| 2018-05-26 | $0.009306 | $0.009546 | $0.008897 | $0.009385 | $48.50 | $176,392 |
| 2018-05-27 | $0.009389 | $0.009444 | $0.008895 | $0.009250 | $144.12 | $173,916 |
| 2018-05-28 | $0.009252 | $0.009335 | $0.008716 | $0.008794 | $174.23 | $165,378 |
| 2018-05-29 | $0.008791 | $0.009792 | $0.008712 | $0.009697 | $220.40 | $182,395 |
| 2018-05-30 | $0.009704 | $0.009843 | $0.007705 | $0.008787 | $306.31 | $165,333 |
| 2018-05-31 | $0.008785 | $0.009031 | $0.008743 | $0.008983 | $7.22 | $169,048 |