Eximchain EXC
Xếp hạng #?
02:24:27 18/12/2018
Eximchain (EXC)
Không hoạt động
Lịch sử giá Eximchain (EXC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3686 | $0.4038 | $0.3611 | $0.3652 | $133,088 | $24,578,900 |
| 2018-07-02 | $0.3655 | $0.4475 | $0.3546 | $0.4155 | $98,789.70 | $27,967,376 |
| 2018-07-03 | $0.4159 | $0.4416 | $0.3978 | $0.4225 | $32,964.00 | $28,434,550 |
| 2018-07-04 | $0.4227 | $0.4359 | $0.3824 | $0.4225 | $82,411.60 | $28,435,559 |
| 2018-07-05 | $0.4240 | $0.4309 | $0.3841 | $0.3999 | $51,636.40 | $26,916,453 |
| 2018-07-06 | $0.3958 | $0.4130 | $0.3750 | $0.3773 | $184,632 | $25,397,750 |
| 2018-07-07 | $0.3772 | $0.4044 | $0.3581 | $0.3992 | $17,068.80 | $26,866,781 |
| 2018-07-08 | $0.3995 | $0.4070 | $0.3673 | $0.3904 | $65,982.30 | $26,277,243 |
| 2018-07-09 | $0.3904 | $0.3918 | $0.3331 | $0.3495 | $82,173.40 | $23,521,852 |
| 2018-07-10 | $0.3492 | $0.3515 | $0.3097 | $0.3367 | $67,926.10 | $22,663,628 |
| 2018-07-11 | $0.3367 | $0.3424 | $0.3009 | $0.3176 | $21,737.80 | $21,375,921 |
| 2018-07-12 | $0.3213 | $0.3213 | $0.2771 | $0.3051 | $43,679.10 | $20,535,331 |
| 2018-07-13 | $0.3060 | $0.3094 | $0.2881 | $0.2910 | $10,052.00 | $19,587,791 |
| 2018-07-14 | $0.2916 | $0.3061 | $0.2852 | $0.2855 | $18,323.20 | $19,212,692 |
| 2018-07-15 | $0.2852 | $0.3025 | $0.2815 | $0.3003 | $17,460.80 | $20,210,442 |
| 2018-07-16 | $0.3006 | $0.3235 | $0.2984 | $0.3169 | $12,343.90 | $21,332,037 |
| 2018-07-17 | $0.3165 | $0.3530 | $0.2941 | $0.3506 | $49,073.90 | $23,595,957 |
| 2018-07-18 | $0.3361 | $0.3415 | $0.2973 | $0.3053 | $25,484.00 | $20,551,686 |
| 2018-07-19 | $0.3053 | $0.3170 | $0.2640 | $0.2839 | $51,900.70 | $19,107,896 |
| 2018-07-20 | $0.2840 | $0.3786 | $0.2675 | $0.2832 | $34,072.50 | $19,061,118 |
| 2018-07-21 | $0.2833 | $0.3180 | $0.2725 | $0.2941 | $19,600.30 | $19,793,210 |
| 2018-07-22 | $0.2939 | $0.3168 | $0.2294 | $0.2759 | $102,991 | $18,567,492 |
| 2018-07-23 | $0.2758 | $0.2849 | $0.2458 | $0.2825 | $19,142.40 | $19,015,147 |
| 2018-07-24 | $0.2824 | $0.2899 | $0.2475 | $0.2668 | $13,701.60 | $17,960,590 |
| 2018-07-25 | $0.2673 | $0.2982 | $0.2639 | $0.2867 | $41,867.30 | $19,296,690 |
| 2018-07-26 | $0.2864 | $0.2961 | $0.2688 | $0.2751 | $20,067.20 | $18,518,157 |
| 2018-07-27 | $0.2750 | $0.2881 | $0.2683 | $0.2741 | $10,433.30 | $18,449,167 |
| 2018-07-28 | $0.2742 | $0.2812 | $0.2427 | $0.2466 | $59,202.10 | $16,596,288 |
| 2018-07-29 | $0.2468 | $0.2684 | $0.2422 | $0.2515 | $26,222.90 | $16,929,455 |
| 2018-07-30 | $0.2516 | $0.2678 | $0.2439 | $0.2624 | $59,639.40 | $17,661,278 |
| 2018-07-31 | $0.2624 | $0.2625 | $0.2323 | $0.2345 | $13,815.00 | $15,782,823 |