CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004370 | $0.004808 | $0.004245 | $0.004793 | $72.13 | $92,268.98 |
| 2018-08-02 | $0.004796 | $0.005661 | $0.004747 | $0.005115 | $275.56 | $98,472.40 |
| 2018-08-03 | $0.005114 | $0.005636 | $0.004728 | $0.005559 | $71.73 | $107,051 |
| 2018-08-04 | $0.005567 | $0.005613 | $0.005226 | $0.005258 | $44.32 | $101,293 |
| 2018-08-05 | $0.005260 | $0.005319 | $0.004573 | $0.004670 | $154.08 | $89,989.32 |
| 2018-08-06 | $0.004676 | $0.004746 | $0.004379 | $0.004433 | $111.26 | $85,447.08 |
| 2018-08-07 | $0.004431 | $0.004505 | $0.004099 | $0.004151 | $17.70 | $80,035.12 |
| 2018-08-08 | $0.004155 | $0.005607 | $0.004071 | $0.004292 | $283.72 | $82,787.22 |
| 2018-08-09 | $0.004302 | $0.004740 | $0.004175 | $0.004549 | $35.69 | $87,752.17 |
| 2018-08-10 | $0.004544 | $0.007159 | $0.004478 | $0.006576 | $61.33 | $126,887 |
| 2018-08-11 | $0.006570 | $0.006570 | $0.003723 | $0.003827 | $14.09 | $73,854.25 |
| 2018-08-12 | $0.003816 | $0.007148 | $0.003816 | $0.007104 | $20.12 | $137,121 |
| 2018-08-13 | $0.007102 | $0.007715 | $0.004059 | $0.004099 | $84.27 | $79,135.07 |
| 2018-08-14 | $0.004095 | $0.004095 | $0.003207 | $0.003262 | $240.46 | $63,029.11 |
| 2018-08-15 | $0.003259 | $0.004037 | $0.003224 | $0.003349 | $64.03 | $64,737.82 |
| 2018-08-16 | $0.003344 | $0.003344 | $0.003134 | $0.003159 | $28.21 | $61,089.45 |
| 2018-08-17 | $0.003160 | $0.003563 | $0.003048 | $0.003563 | $78.32 | $68,908.40 |
| 2018-08-18 | $0.003571 | $0.003592 | $0.003384 | $0.003507 | $6.61 | $67,848.26 |
| 2018-08-19 | $0.002869 | $0.003341 | $0.002863 | $0.003305 | $187.69 | $63,942.05 |
| 2018-08-20 | $0.003299 | $0.005661 | $0.003025 | $0.003270 | $79.71 | $63,292.93 |
| 2018-08-21 | $0.003265 | $0.004006 | $0.002963 | $0.003996 | $131.59 | $77,365.19 |
| 2018-08-22 | $0.003997 | $0.004257 | $0.003977 | $0.004222 | $52.89 | $81,727.75 |
| 2018-08-23 | $0.002894 | $0.002950 | $0.002885 | $0.002941 | $63.21 | $56,958.08 |
| 2018-08-24 | $0.002944 | $0.003936 | $0.002921 | $0.003791 | $18.66 | $73,421.93 |
| 2018-08-25 | $0.003784 | $0.003846 | $0.003516 | $0.003576 | $23.78 | $69,288.64 |
| 2018-08-26 | $0.003584 | $0.003766 | $0.003495 | $0.003764 | $22.54 | $72,950.65 |
| 2018-08-27 | $0.003763 | $0.003790 | $0.003735 | $0.003775 | $5.76 | $73,178.29 |
| 2018-08-28 | $0.003867 | $0.004558 | $0.003866 | $0.004541 | $64.36 | $88,049.63 |
| 2018-08-29 | $0.004545 | $0.004632 | $0.004364 | $0.004367 | $52.95 | $84,709.49 |
| 2018-08-30 | $0.004370 | $0.007711 | $0.004366 | $0.007004 | $729.38 | $135,875 |
| 2018-08-31 | $0.007011 | $0.007011 | $0.005056 | $0.005428 | $287.50 | $105,342 |