Execoin EXE
Xếp hạng #?
22:44:06 14/06/2016
Execoin (EXE)
Không hoạt động
Lịch sử giá Execoin (EXE) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.009874 | $0.01130 | $0.009865 | $0.01060 | $1,232.38 | $71,995.80 |
| 2014-05-02 | $0.01061 | $0.01073 | $0.007931 | $0.009003 | $1,141.96 | $61,979.27 |
| 2014-05-03 | $0.009026 | $0.009027 | $0.007735 | $0.008607 | $1,286.07 | $60,053.04 |
| 2014-05-04 | $0.008621 | $0.009167 | $0.007885 | $0.007941 | $744.89 | $56,166.50 |
| 2014-05-05 | $0.007954 | $0.008422 | $0.006191 | $0.007774 | $591.83 | $55,734.88 |
| 2014-05-06 | $0.007781 | $0.008274 | $0.007403 | $0.007613 | $852.81 | $55,310.93 |
| 2014-05-07 | $0.007589 | $0.01049 | $0.007589 | $0.008904 | $1,986.09 | $65,584.49 |
| 2014-05-08 | $0.008889 | $0.01000 | $0.003469 | $0.009127 | $1,159.29 | $68,094.34 |
| 2014-05-09 | $0.009127 | $0.01583 | $0.008061 | $0.01291 | $3,489.51 | $97,569.36 |
| 2014-05-10 | $0.01289 | $0.01678 | $0.01143 | $0.01298 | $4,390.46 | $99,362.95 |
| 2014-05-11 | $0.01297 | $0.01414 | $0.008195 | $0.009218 | $2,501.28 | $71,442.20 |
| 2014-05-12 | $0.009218 | $0.01171 | $0.007766 | $0.009172 | $1,211.60 | $71,957.21 |
| 2014-05-13 | $0.009557 | $0.009904 | $0.007708 | $0.009426 | $766.00 | $74,814.53 |
| 2014-05-14 | $0.009415 | $0.009746 | $0.008047 | $0.008525 | $1,254.67 | $68,496.09 |
| 2014-05-15 | $0.008522 | $0.02508 | $0.008470 | $0.01780 | $24,264.50 | $144,875 |
| 2014-05-16 | $0.01708 | $0.03349 | $0.01686 | $0.02614 | $32,003.10 | $215,327 |
| 2014-05-17 | $0.02611 | $0.04003 | $0.02379 | $0.03787 | $25,138.40 | $315,775 |
| 2014-05-18 | $0.03790 | $0.05346 | $0.03453 | $0.03705 | $41,265.30 | $312,640 |
| 2014-05-19 | $0.03707 | $0.04052 | $0.02829 | $0.03204 | $20,556.90 | $273,320 |
| 2014-05-20 | $0.03243 | $0.03268 | $0.02030 | $0.02170 | $7,951.29 | $187,135 |
| 2014-05-21 | $0.02170 | $0.03199 | $0.01747 | $0.02304 | $5,886.58 | $200,735 |
| 2014-05-22 | $0.02305 | $0.02340 | $0.01739 | $0.02097 | $7,468.79 | $184,763 |
| 2014-05-23 | $0.02099 | $0.02319 | $0.01653 | $0.01947 | $6,156.13 | $173,388 |
| 2014-05-24 | $0.01950 | $0.02245 | $0.01868 | $0.02114 | $2,296.53 | $190,341 |
| 2014-05-25 | $0.02115 | $0.02527 | $0.01707 | $0.02437 | $5,186.05 | $221,757 |
| 2014-05-26 | $0.02441 | $0.02447 | $0.01723 | $0.02212 | $3,790.70 | $203,453 |
| 2014-05-27 | $0.02209 | $0.02238 | $0.01681 | $0.02076 | $425.04 | $192,897 |
| 2014-05-28 | $0.01967 | $0.02400 | $0.01359 | $0.01751 | $2,758.01 | $164,277 |
| 2014-05-29 | $0.02099 | $0.02099 | $0.01307 | $0.01410 | $1,763.95 | $133,666 |
| 2014-05-30 | $0.01410 | $0.01746 | $0.01220 | $0.01492 | $1,865.50 | $142,820 |
| 2014-05-31 | $0.01492 | $0.03606 | $0.01276 | $0.01944 | $5,861.09 | $187,992 |