Eximchain EXC
Xếp hạng #?
02:24:27 18/12/2018
Eximchain (EXC)
Không hoạt động
Lịch sử giá Eximchain (EXC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2341 | $0.2370 | $0.2084 | $0.2229 | $127,589 | $15,002,876 |
| 2018-08-02 | $0.2230 | $0.2274 | $0.1983 | $0.2055 | $29,230.40 | $13,830,330 |
| 2018-08-03 | $0.2056 | $0.2060 | $0.1736 | $0.1819 | $40,163.30 | $12,245,533 |
| 2018-08-04 | $0.1819 | $0.1956 | $0.1784 | $0.1793 | $3,463.12 | $12,065,488 |
| 2018-08-05 | $0.1793 | $0.1887 | $0.1704 | $0.1873 | $3,130.02 | $12,606,026 |
| 2018-08-06 | $0.1875 | $0.1923 | $0.1725 | $0.1856 | $7,186.09 | $12,494,095 |
| 2018-08-07 | $0.1856 | $0.1891 | $0.1688 | $0.1698 | $924,081 | $11,425,740 |
| 2018-08-08 | $0.1699 | $0.1714 | $0.1512 | $0.1532 | $631,088 | $10,310,674 |
| 2018-08-09 | $0.1534 | $0.1784 | $0.1510 | $0.1706 | $720,757 | $11,480,124 |
| 2018-08-10 | $0.1705 | $0.1731 | $0.1317 | $0.1444 | $564,772 | $9,716,291 |
| 2018-08-11 | $0.1447 | $0.1465 | $0.1027 | $0.1360 | $537,746 | $9,156,503 |
| 2018-08-12 | $0.1356 | $0.1386 | $0.1072 | $0.1363 | $564,494 | $9,170,570 |
| 2018-08-13 | $0.1369 | $0.1369 | $0.1011 | $0.1161 | $487,920 | $7,815,961 |
| 2018-08-14 | $0.1162 | $0.1162 | $0.09558 | $0.1083 | $452,000 | $7,291,509 |
| 2018-08-15 | $0.1092 | $0.1195 | $0.1090 | $0.1116 | $448,806 | $7,510,457 |
| 2018-08-16 | $0.1116 | $0.1399 | $0.1112 | $0.1221 | $491,788 | $8,216,098 |
| 2018-08-17 | $0.1224 | $0.1420 | $0.1148 | $0.1420 | $560,562 | $9,558,053 |
| 2018-08-18 | $0.1420 | $0.1475 | $0.1115 | $0.1172 | $495,916 | $7,887,911 |
| 2018-08-19 | $0.1175 | $0.1378 | $0.1157 | $0.1294 | $514,622 | $8,706,425 |
| 2018-08-20 | $0.1291 | $0.1445 | $0.1155 | $0.1366 | $563,500 | $9,192,781 |
| 2018-08-21 | $0.1353 | $0.1381 | $0.1213 | $0.1238 | $502,208 | $8,331,124 |
| 2018-08-22 | $0.1236 | $0.1283 | $0.1106 | $0.1167 | $503,145 | $7,852,306 |
| 2018-08-23 | $0.1171 | $0.1321 | $0.1167 | $0.1310 | $484,477 | $8,818,423 |
| 2018-08-24 | $0.1311 | $0.1358 | $0.1227 | $0.1333 | $204,220 | $8,971,209 |
| 2018-08-25 | $0.1335 | $0.1338 | $0.1300 | $0.1308 | $198,409 | $8,800,923 |
| 2018-08-26 | $0.1309 | $0.1309 | $0.1174 | $0.1255 | $160,960 | $8,448,843 |
| 2018-08-27 | $0.1259 | $0.1517 | $0.1243 | $0.1356 | $488,495 | $9,123,725 |
| 2018-08-28 | $0.1361 | $0.1523 | $0.1156 | $0.1481 | $467,772 | $9,965,729 |
| 2018-08-29 | $0.1530 | $0.1746 | $0.1192 | $0.1415 | $248,066 | $9,520,968 |
| 2018-08-30 | $0.1419 | $0.1480 | $0.1305 | $0.1406 | $394,544 | $9,465,103 |
| 2018-08-31 | $0.1408 | $0.1408 | $0.1186 | $0.1319 | $330,131 | $8,877,451 |