Execoin EXE
Xếp hạng #?
22:44:06 14/06/2016
Execoin (EXE)
Không hoạt động
Lịch sử giá Execoin (EXE) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.009340 | $0.009860 | $0.008619 | $0.008664 | $1,594.84 | $109,324 |
| 2014-07-02 | $0.008667 | $0.009482 | $0.008343 | $0.008634 | $791.76 | $109,921 |
| 2014-07-03 | $0.009762 | $0.009762 | $0.006463 | $0.007108 | $1,185.12 | $91,178.66 |
| 2014-07-04 | $0.007111 | $0.007113 | $0.006455 | $0.006511 | $359.14 | $84,143.17 |
| 2014-07-05 | $0.006504 | $0.006886 | $0.006455 | $0.006495 | $547.13 | $84,564.76 |
| 2014-07-06 | $0.006817 | $0.007654 | $0.006329 | $0.006384 | $144.40 | $83,735.88 |
| 2014-07-07 | $0.006380 | $0.006901 | $0.005376 | $0.005392 | $140.04 | $71,222.36 |
| 2014-07-08 | $0.005697 | $0.005826 | $0.005567 | $0.005639 | $1,322.48 | $75,028.56 |
| 2014-07-09 | $0.005643 | $0.007458 | $0.005640 | $0.005767 | $1,574.17 | $77,271.19 |
| 2014-07-10 | $0.005760 | $0.006166 | $0.005740 | $0.005757 | $832.82 | $77,695.36 |
| 2014-07-11 | $0.005750 | $0.006485 | $0.005713 | $0.005914 | $813.15 | $80,391.64 |
| 2014-07-12 | $0.005913 | $0.006450 | $0.005911 | $0.006203 | $965.72 | $84,905.37 |
| 2014-07-13 | $0.006208 | $0.006212 | $0.005590 | $0.005655 | $1,423.56 | $77,956.75 |
| 2014-07-14 | $0.005656 | $0.005868 | $0.005408 | $0.005408 | $978.75 | $75,069.41 |
| 2014-07-15 | $0.005414 | $0.005946 | $0.005157 | $0.005157 | $835.35 | $72,078.55 |
| 2014-07-16 | $0.005161 | $0.005214 | $0.005042 | $0.005095 | $797.86 | $71,699.32 |
| 2014-07-17 | $0.005093 | $0.005598 | $0.005071 | $0.005140 | $1,352.21 | $72,832.33 |
| 2014-07-18 | $0.005135 | $0.005180 | $0.004253 | $0.004253 | $1,255.81 | $60,663.68 |
| 2014-07-19 | $0.004258 | $0.004815 | $0.004255 | $0.004419 | $1,020.23 | $63,455.43 |
| 2014-07-20 | $0.004425 | $0.005360 | $0.004392 | $0.004515 | $722.28 | $65,274.12 |
| 2014-07-21 | $0.004515 | $0.004667 | $0.004374 | $0.004380 | $504.23 | $63,740.18 |
| 2014-07-22 | $0.004380 | $0.004455 | $0.003835 | $0.003892 | $912.68 | $57,010.94 |
| 2014-07-23 | $0.003889 | $0.004270 | $0.003519 | $0.003629 | $1,087.79 | $53,502.39 |
| 2014-07-24 | $0.003630 | $0.004153 | $0.003149 | $0.003665 | $1,195.89 | $54,389.66 |
| 2014-07-25 | $0.003663 | $0.004223 | $0.003222 | $0.003378 | $793.52 | $50,440.33 |
| 2014-07-26 | $0.003381 | $0.003504 | $0.003006 | $0.003036 | $299.26 | $45,626.80 |
| 2014-07-27 | $0.003035 | $0.003212 | $0.002829 | $0.002836 | $1,088.44 | $42,903.76 |
| 2014-07-28 | $0.002838 | $0.002838 | $0.002399 | $0.002538 | $585.04 | $38,641.02 |
| 2014-07-29 | $0.002538 | $0.003165 | $0.002241 | $0.002360 | $402.60 | $36,154.05 |
| 2014-07-30 | $0.002353 | $0.003630 | $0.002353 | $0.002737 | $1,038.07 | $42,142.76 |
| 2014-07-31 | $0.002738 | $0.003546 | $0.002083 | $0.002194 | $1,786.71 | $33,856.58 |