Execoin EXE
Xếp hạng #?
22:44:06 14/06/2016
Execoin (EXE)
Không hoạt động
Lịch sử giá Execoin (EXE) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.05399 | $0.07474 | $0.05333 | $0.07474 | $12,985.00 | $295,031 |
| 2014-04-02 | $0.06967 | $0.08093 | $0.06177 | $0.06522 | $15,743.20 | $263,880 |
| 2014-04-03 | $0.06477 | $0.06554 | $0.04882 | $0.05833 | $9,263.76 | $241,438 |
| 2014-04-04 | $0.06246 | $0.06555 | $0.05650 | $0.05698 | $10,096.20 | $241,071 |
| 2014-04-05 | $0.05705 | $0.05859 | $0.04380 | $0.04591 | $8,022.81 | $198,518 |
| 2014-04-06 | $0.04605 | $0.05337 | $0.03410 | $0.03562 | $7,696.34 | $157,339 |
| 2014-04-07 | $0.03711 | $0.04398 | $0.03711 | $0.04067 | $4,484.76 | $183,585 |
| 2014-04-08 | $0.04050 | $0.04103 | $0.03383 | $0.03444 | $4,727.84 | $158,780 |
| 2014-04-09 | $0.03445 | $0.03763 | $0.03158 | $0.03158 | $5,010.85 | $148,544 |
| 2014-04-10 | $0.03159 | $0.03273 | $0.02587 | $0.02634 | $1,665.14 | $126,389 |
| 2014-04-11 | $0.02667 | $0.03331 | $0.02564 | $0.03067 | $2,143.56 | $150,160 |
| 2014-04-12 | $0.03068 | $0.03312 | $0.02891 | $0.02904 | $4,016.28 | $144,870 |
| 2014-04-13 | $0.02907 | $0.03086 | $0.02032 | $0.02476 | $3,926.23 | $125,848 |
| 2014-04-14 | $0.02478 | $0.03305 | $0.02180 | $0.02810 | $8,819.38 | $145,514 |
| 2014-04-15 | $0.02834 | $0.03620 | $0.02834 | $0.03394 | $2,580.64 | $178,999 |
| 2014-04-16 | $0.03390 | $0.03690 | $0.03148 | $0.03436 | $3,886.70 | $184,550 |
| 2014-04-17 | $0.03436 | $0.03527 | $0.02884 | $0.02914 | $2,381.78 | $159,186 |
| 2014-04-18 | $0.02920 | $0.03248 | $0.02654 | $0.02891 | $3,689.48 | $160,667 |
| 2014-04-19 | $0.02891 | $0.03034 | $0.02429 | $0.02451 | $3,086.21 | $138,446 |
| 2014-04-20 | $0.02452 | $0.02632 | $0.01740 | $0.01826 | $3,824.65 | $104,845 |
| 2014-04-21 | $0.01824 | $0.02728 | $0.01814 | $0.02694 | $4,300.94 | $157,241 |
| 2014-04-22 | $0.02536 | $0.02543 | $0.01793 | $0.01988 | $5,312.75 | $117,968 |
| 2014-04-23 | $0.01990 | $0.02017 | $0.01822 | $0.01822 | $1,725.83 | $109,835 |
| 2014-04-24 | $0.01820 | $0.01909 | $0.01480 | $0.01500 | $1,420.58 | $91,864.65 |
| 2014-04-25 | $0.01548 | $0.01553 | $0.01061 | $0.01165 | $2,528.55 | $72,417.21 |
| 2014-04-26 | $0.01166 | $0.01367 | $0.01056 | $0.01292 | $762.94 | $81,535.62 |
| 2014-04-27 | $0.01289 | $0.01289 | $0.01021 | $0.01025 | $515.43 | $65,647.40 |
| 2014-04-28 | $0.01033 | $0.01085 | $0.009377 | $0.009906 | $786.43 | $64,393.65 |
| 2014-04-29 | $0.009910 | $0.01126 | $0.009682 | $0.01029 | $1,303.32 | $67,846.98 |
| 2014-04-30 | $0.01028 | $0.01119 | $0.009610 | $0.009874 | $175.19 | $66,106.35 |