CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003120 | $0.003257 | $0.002846 | $0.003257 | $238.43 | $63,633.01 |
| 2018-11-02 | $0.003257 | $0.004048 | $0.002846 | $0.002933 | $19.04 | $57,310.59 |
| 2018-11-03 | $0.002933 | $0.003698 | $0.002256 | $0.003698 | $125.43 | $72,261.30 |
| 2018-11-04 | $0.003698 | $0.003698 | $0.003057 | $0.003089 | $29.51 | $60,357.79 |
| 2018-11-05 | $0.003089 | $0.003241 | $0.003080 | $0.003221 | $109.97 | $62,928.22 |
| 2018-11-06 | $0.003234 | $0.003243 | $0.001993 | $0.002592 | $234.71 | $47,995.29 |
| 2018-11-07 | $0.002592 | $0.002624 | $0.002581 | $0.002614 | $13.50 | $51,082.74 |
| 2018-11-08 | $0.002613 | $0.002792 | $0.002584 | $0.002637 | $27.16 | $51,532.93 |
| 2018-11-09 | $0.002638 | $0.002772 | $0.002141 | $0.002663 | $65.30 | $52,025.91 |
| 2018-11-10 | $0.002662 | $0.002712 | $0.002617 | $0.002634 | $29.71 | $51,464.93 |
| 2018-11-11 | $0.002632 | $0.003208 | $0.002607 | $0.003196 | $44.98 | $62,448.33 |
| 2018-11-12 | $0.003216 | $0.003223 | $0.002604 | $0.002623 | $35.93 | $51,245.50 |
| 2018-11-13 | $0.002611 | $0.002624 | $0.002217 | $0.002228 | $30.71 | $43,536.74 |
| 2018-11-14 | $0.002222 | $0.002230 | $0.001803 | $0.001824 | $0.9120 | $35,640.60 |
| 2018-11-15 | $0.001833 | $0.002263 | $0.001822 | $0.002200 | $29.94 | $42,980.25 |
| 2018-11-16 | $0.002199 | $0.002202 | $0.001866 | $0.001892 | $44.98 | $36,968.51 |
| 2018-11-17 | $0.001896 | $0.002003 | $0.001872 | $0.001996 | $3.99 | $38,994.37 |
| 2018-11-18 | $0.002002 | $0.002022 | $0.001998 | $0.002015 | $0 | $39,379.11 |
| 2018-11-19 | $0.002015 | $0.002513 | $0.002015 | $0.002470 | $12.85 | $48,267.08 |
| 2018-11-20 | $0.002456 | $0.002522 | $0.001332 | $0.001444 | $19.64 | $28,216.53 |
| 2018-11-21 | $0.001445 | $0.001485 | $0.001324 | $0.001354 | $0 | $26,454.06 |
| 2018-11-22 | $0.001354 | $0.001767 | $0.001354 | $0.001707 | $220.57 | $33,353.88 |
| 2018-11-23 | $0.001698 | $0.001743 | $0.001109 | $0.001571 | $136.27 | $30,706.27 |
| 2018-11-24 | $0.001570 | $0.001712 | $0.001541 | $0.001608 | $0 | $31,416.34 |
| 2018-11-25 | $0.001608 | $0.001608 | $0.0007398 | $0.001198 | $80.12 | $23,401.78 |
| 2018-11-26 | $0.001200 | $0.001231 | $0.0009041 | $0.001093 | $6.73 | $21,359.90 |
| 2018-11-27 | $0.001090 | $0.001101 | $0.0004854 | $0.0005347 | $88.86 | $10,448.33 |
| 2018-11-28 | $0.0005352 | $0.0008083 | $0.0005030 | $0.0005526 | $26.20 | $10,797.93 |
| 2018-11-29 | $0.0005549 | $0.0005738 | $0.0005369 | $0.0005626 | $0 | $10,993.40 |
| 2018-11-30 | $0.0005626 | $0.0007247 | $0.0005511 | $0.0007225 | $13.93 | $14,116.48 |