CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005421 | $0.006876 | $0.005418 | $0.006678 | $551.45 | $129,637 |
| 2018-09-02 | $0.006681 | $0.006971 | $0.005209 | $0.005248 | $5.50 | $101,899 |
| 2018-09-03 | $0.005247 | $0.005443 | $0.004826 | $0.004842 | $140.70 | $94,039.82 |
| 2018-09-04 | $0.004842 | $0.006151 | $0.004702 | $0.006144 | $127.26 | $119,374 |
| 2018-09-05 | $0.006149 | $0.006166 | $0.004871 | $0.004996 | $93.43 | $97,080.16 |
| 2018-09-06 | $0.005004 | $0.007202 | $0.004778 | $0.007199 | $545.98 | $139,930 |
| 2018-09-07 | $0.007191 | $0.007260 | $0.004717 | $0.005003 | $647.10 | $97,283.45 |
| 2018-09-08 | $0.005009 | $0.005079 | $0.004476 | $0.004891 | $9.51 | $95,128.46 |
| 2018-09-09 | $0.004889 | $0.004935 | $0.004504 | $0.004521 | $22.42 | $87,965.55 |
| 2018-09-10 | $0.004518 | $0.004590 | $0.004516 | $0.004546 | $4.11 | $88,480.54 |
| 2018-09-11 | $0.004553 | $0.005092 | $0.004359 | $0.005016 | $73.22 | $97,668.80 |
| 2018-09-12 | $0.005017 | $0.005026 | $0.003280 | $0.003295 | $56.64 | $64,166.20 |
| 2018-09-13 | $0.003298 | $0.004039 | $0.003298 | $0.004028 | $4.83 | $78,472.75 |
| 2018-09-14 | $0.004026 | $0.004081 | $0.003788 | $0.003835 | $11.81 | $74,712.35 |
| 2018-09-15 | $0.003830 | $0.007497 | $0.003820 | $0.005246 | $798.96 | $102,244 |
| 2018-09-16 | $0.005261 | $0.006187 | $0.004489 | $0.006031 | $395.25 | $117,587 |
| 2018-09-17 | $0.006046 | $0.006143 | $0.004008 | $0.004030 | $22.46 | $78,613.61 |
| 2018-09-18 | $0.004031 | $0.006677 | $0.003841 | $0.006657 | $509.08 | $129,872 |
| 2018-09-19 | $0.006660 | $0.006745 | $0.004710 | $0.006189 | $139.68 | $120,777 |
| 2018-09-20 | $0.006192 | $0.006225 | $0.004264 | $0.004339 | $159.15 | $84,691.24 |
| 2018-09-21 | $0.004340 | $0.005751 | $0.004269 | $0.005730 | $105.84 | $111,878 |
| 2018-09-22 | $0.005734 | $0.005776 | $0.005547 | $0.005665 | $0.00006664 | $110,625 |
| 2018-09-23 | $0.004302 | $0.004316 | $0.004264 | $0.004283 | $37.60 | $83,682.17 |
| 2018-09-24 | $0.004284 | $0.004536 | $0.004013 | $0.004468 | $146.36 | $87,306.40 |
| 2018-09-25 | $0.004463 | $0.004541 | $0.003464 | $0.003505 | $31.51 | $68,492.51 |
| 2018-09-26 | $0.003500 | $0.003504 | $0.003447 | $0.003484 | $29.61 | $68,070.26 |
| 2018-09-27 | $0.003120 | $0.004574 | $0.003086 | $0.004547 | $149.81 | $88,838.69 |
| 2018-09-28 | $0.004548 | $0.004573 | $0.003935 | $0.003980 | $59.86 | $77,773.23 |
| 2018-09-29 | $0.003978 | $0.004172 | $0.003895 | $0.004158 | $3.50 | $81,247.36 |
| 2018-09-30 | $0.004157 | $0.004159 | $0.003043 | $0.003437 | $275.33 | $67,161.08 |