CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003427 | $0.005583 | $0.003427 | $0.005570 | $33.95 | $108,838 |
| 2018-10-02 | $0.005554 | $0.005576 | $0.004334 | $0.004334 | $54.27 | $84,678.71 |
| 2018-10-03 | $0.004336 | $0.004421 | $0.003945 | $0.003972 | $45.39 | $77,606.55 |
| 2018-10-04 | $0.003976 | $0.004489 | $0.003964 | $0.004454 | $25.35 | $87,021.90 |
| 2018-10-05 | $0.004465 | $0.004482 | $0.004032 | $0.004413 | $55.55 | $86,226.44 |
| 2018-10-06 | $0.004423 | $0.004424 | $0.004264 | $0.004271 | $27.74 | $83,454.56 |
| 2018-10-07 | $0.004287 | $0.004553 | $0.004266 | $0.004524 | $16.45 | $88,398.07 |
| 2018-10-08 | $0.004545 | $0.004610 | $0.004175 | $0.004175 | $3.99 | $81,574.85 |
| 2018-10-09 | $0.004189 | $0.004237 | $0.003164 | $0.003847 | $404.07 | $75,169.97 |
| 2018-10-10 | $0.003832 | $0.003911 | $0.003394 | $0.003435 | $21.42 | $67,119.66 |
| 2018-10-11 | $0.003423 | $0.003897 | $0.003261 | $0.003692 | $160.01 | $72,143.48 |
| 2018-10-12 | $0.003687 | $0.003765 | $0.003680 | $0.003743 | $48.71 | $73,131.40 |
| 2018-10-13 | $0.003743 | $0.004259 | $0.003678 | $0.004236 | $3.99 | $82,774.77 |
| 2018-10-14 | $0.004237 | $0.004262 | $0.003377 | $0.003443 | $434.41 | $67,281.84 |
| 2018-10-15 | $0.003447 | $0.004024 | $0.003423 | $0.003960 | $16.37 | $77,375.20 |
| 2018-10-16 | $0.003956 | $0.004147 | $0.003942 | $0.003982 | $22.52 | $77,799.21 |
| 2018-10-17 | $0.003995 | $0.004386 | $0.003692 | $0.004358 | $502.30 | $85,159.97 |
| 2018-10-18 | $0.004375 | $0.004391 | $0.004093 | $0.004124 | $27.09 | $80,583.41 |
| 2018-10-19 | $0.004123 | $0.004133 | $0.003534 | $0.003537 | $7.93 | $69,106.25 |
| 2018-10-20 | $0.003537 | $0.003566 | $0.003467 | $0.003494 | $25.72 | $68,274.64 |
| 2018-10-21 | $0.003495 | $0.003918 | $0.003473 | $0.003884 | $121.48 | $75,885.31 |
| 2018-10-22 | $0.003882 | $0.004019 | $0.003417 | $0.003610 | $65.00 | $70,529.12 |
| 2018-10-23 | $0.003609 | $0.003810 | $0.003493 | $0.003806 | $50.80 | $74,357.90 |
| 2018-10-24 | $0.003788 | $0.003833 | $0.003189 | $0.003480 | $71.58 | $67,990.34 |
| 2018-10-25 | $0.003481 | $0.003783 | $0.003219 | $0.003222 | $7.57 | $62,958.12 |
| 2018-10-26 | $0.003217 | $0.003374 | $0.003214 | $0.003363 | $13.79 | $65,714.76 |
| 2018-10-27 | $0.003350 | $0.004069 | $0.002627 | $0.004043 | $159.35 | $78,990.93 |
| 2018-10-28 | $0.004064 | $0.004070 | $0.003340 | $0.003371 | $28.40 | $65,869.32 |
| 2018-10-29 | $0.003354 | $0.003369 | $0.002949 | $0.002968 | $55.39 | $58,001.31 |
| 2018-10-30 | $0.002969 | $0.003994 | $0.002516 | $0.002519 | $38.06 | $49,223.54 |
| 2018-10-31 | $0.002572 | $0.003894 | $0.002564 | $0.003120 | $85.99 | $60,965.86 |