Eximchain EXC
Xếp hạng #?
02:24:27 18/12/2018
Eximchain (EXC)
Không hoạt động
Lịch sử giá Eximchain (EXC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1323 | $0.1463 | $0.1232 | $0.1375 | $233,215 | $9,257,665 |
| 2018-09-02 | $0.1324 | $0.1460 | $0.1221 | $0.1328 | $370,881 | $8,939,171 |
| 2018-09-03 | $0.1333 | $0.1337 | $0.1163 | $0.1274 | $508,013 | $8,578,004 |
| 2018-09-04 | $0.1274 | $0.1274 | $0.1188 | $0.1218 | $430,270 | $8,194,694 |
| 2018-09-05 | $0.1214 | $0.1314 | $0.09599 | $0.09599 | $237,197 | $6,461,042 |
| 2018-09-06 | $0.09623 | $0.1139 | $0.09258 | $0.1113 | $450,924 | $7,490,265 |
| 2018-09-07 | $0.1112 | $0.1133 | $0.08786 | $0.1016 | $332,935 | $6,835,104 |
| 2018-09-08 | $0.1015 | $0.1136 | $0.09268 | $0.09474 | $342,457 | $6,376,330 |
| 2018-09-09 | $0.09452 | $0.1010 | $0.08992 | $0.09733 | $227,916 | $6,550,869 |
| 2018-09-10 | $0.09751 | $0.1006 | $0.09306 | $0.09610 | $398,323 | $6,467,846 |
| 2018-09-11 | $0.09664 | $0.09793 | $0.09044 | $0.09252 | $410,998 | $6,227,064 |
| 2018-09-12 | $0.09248 | $0.09786 | $0.08592 | $0.09743 | $421,688 | $6,557,559 |
| 2018-09-13 | $0.09751 | $0.1171 | $0.09738 | $0.1138 | $538,938 | $7,659,944 |
| 2018-09-14 | $0.1132 | $0.1188 | $0.09814 | $0.1036 | $235,204 | $6,975,640 |
| 2018-09-15 | $0.1037 | $0.1099 | $0.1018 | $0.1049 | $13,089.40 | $7,057,350 |
| 2018-09-16 | $0.1034 | $0.1098 | $0.09787 | $0.1058 | $12,922.40 | $7,123,849 |
| 2018-09-17 | $0.1073 | $0.1103 | $0.09292 | $0.09475 | $168,864 | $6,377,400 |
| 2018-09-18 | $0.09453 | $0.09993 | $0.09004 | $0.09952 | $399,002 | $6,698,411 |
| 2018-09-19 | $0.09952 | $0.1017 | $0.09132 | $0.09645 | $474,823 | $6,492,036 |
| 2018-09-20 | $0.09653 | $0.1088 | $0.09163 | $0.1088 | $571,776 | $7,321,528 |
| 2018-09-21 | $0.1087 | $0.1177 | $0.1029 | $0.1155 | $461,245 | $7,771,539 |
| 2018-09-22 | $0.1161 | $0.1195 | $0.1103 | $0.1176 | $296,551 | $7,916,113 |
| 2018-09-23 | $0.1183 | $0.1206 | $0.1124 | $0.1205 | $260,010 | $8,108,407 |
| 2018-09-24 | $0.1204 | $0.1204 | $0.1070 | $0.1082 | $136,295 | $7,280,202 |
| 2018-09-25 | $0.1079 | $0.1110 | $0.09706 | $0.1071 | $422,108 | $7,208,655 |
| 2018-09-26 | $0.1086 | $0.1140 | $0.1027 | $0.1103 | $458,064 | $7,423,699 |
| 2018-09-27 | $0.1087 | $0.1472 | $0.09578 | $0.1234 | $557,444 | $8,304,606 |
| 2018-09-28 | $0.1208 | $0.1484 | $0.1067 | $0.1214 | $485,697 | $8,168,647 |
| 2018-09-29 | $0.1153 | $0.1345 | $0.1116 | $0.1204 | $507,010 | $8,105,513 |
| 2018-09-30 | $0.1335 | $0.1336 | $0.1186 | $0.1332 | $571,572 | $8,962,391 |