Eximchain EXC
Xếp hạng #?
02:24:27 18/12/2018
Eximchain (EXC)
Không hoạt động
Lịch sử giá Eximchain (EXC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09986 | $0.1177 | $0.09536 | $0.09740 | $194,255 | $6,555,675 |
| 2018-11-02 | $0.09767 | $0.1099 | $0.09620 | $0.1028 | $131,363 | $6,921,458 |
| 2018-11-03 | $0.1077 | $0.1085 | $0.09754 | $0.1024 | $115,166 | $6,890,026 |
| 2018-11-04 | $0.1023 | $0.1078 | $0.1002 | $0.1072 | $141,365 | $7,218,280 |
| 2018-11-05 | $0.1075 | $0.1135 | $0.1015 | $0.1091 | $211,862 | $7,344,681 |
| 2018-11-06 | $0.1095 | $0.1167 | $0.1054 | $0.1134 | $253,449 | $7,675,492 |
| 2018-11-07 | $0.1139 | $0.1193 | $0.1119 | $0.1123 | $219,330 | $7,557,975 |
| 2018-11-08 | $0.1121 | $0.1171 | $0.1049 | $0.1117 | $165,805 | $7,520,687 |
| 2018-11-09 | $0.1117 | $0.1117 | $0.09869 | $0.1038 | $254,162 | $6,986,611 |
| 2018-11-10 | $0.1037 | $0.1131 | $0.1024 | $0.1108 | $246,010 | $7,458,900 |
| 2018-11-11 | $0.1107 | $0.1118 | $0.09814 | $0.1067 | $267,247 | $7,184,223 |
| 2018-11-12 | $0.1069 | $0.1146 | $0.1044 | $0.1114 | $299,640 | $7,496,996 |
| 2018-11-13 | $0.1112 | $0.1124 | $0.1044 | $0.1063 | $276,401 | $7,153,329 |
| 2018-11-14 | $0.1075 | $0.1093 | $0.07822 | $0.08576 | $258,271 | $5,772,362 |
| 2018-11-15 | $0.08602 | $0.09123 | $0.07626 | $0.09053 | $272,543 | $6,093,407 |
| 2018-11-16 | $0.09072 | $0.09082 | $0.07388 | $0.07656 | $180,866 | $5,153,177 |
| 2018-11-17 | $0.07651 | $0.08410 | $0.07247 | $0.07283 | $123,342 | $4,901,800 |
| 2018-11-18 | $0.07281 | $0.08335 | $0.07281 | $0.07891 | $136,383 | $5,310,909 |
| 2018-11-19 | $0.07783 | $0.08166 | $0.06441 | $0.06822 | $160,898 | $4,591,545 |
| 2018-11-20 | $0.06719 | $0.06929 | $0.05039 | $0.05904 | $110,773 | $3,973,624 |
| 2018-11-21 | $0.05929 | $0.06008 | $0.04875 | $0.05421 | $135,906 | $3,648,756 |
| 2018-11-22 | $0.05163 | $0.05584 | $0.04606 | $0.04887 | $102,288 | $3,289,084 |
| 2018-11-23 | $0.04737 | $0.05240 | $0.04063 | $0.04569 | $116,466 | $3,074,969 |
| 2018-11-24 | $0.04569 | $0.04740 | $0.03536 | $0.04032 | $60,300.00 | $2,713,984 |
| 2018-11-25 | $0.03867 | $0.05085 | $0.02840 | $0.05051 | $67,087.20 | $3,399,453 |
| 2018-11-26 | $0.05040 | $0.05045 | $0.03093 | $0.03340 | $40,710.60 | $2,248,284 |
| 2018-11-27 | $0.03329 | $0.03847 | $0.02781 | $0.03187 | $35,685.10 | $2,144,747 |
| 2018-11-28 | $0.03195 | $0.04235 | $0.02711 | $0.03647 | $38,980.40 | $2,454,552 |
| 2018-11-29 | $0.03652 | $0.04201 | $0.02833 | $0.03888 | $79,530.19 | $2,616,908 |
| 2018-11-30 | $0.03185 | $0.04040 | $0.03087 | $0.03574 | $68,551.88 | $2,405,850 |