ExtractCoin XTR
Xếp hạng #?
18:59:22 04/05/2015
ExtractCoin (XTR)
Không hoạt động
Lịch sử giá ExtractCoin (XTR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001001 | $0.0002291 | $0.00009940 | $0.0001731 | $4.60 | $271.65 |
| 2015-04-02 | $0.0001730 | $0.0001734 | $0.00003516 | $0.00003795 | $34.96 | $59.56 |
| 2015-04-03 | $0.00003796 | $0.00004806 | $0.00003279 | $0.00003306 | $6.13 | $51.89 |
| 2015-04-04 | $0.00003306 | $0.00004065 | $0.00003298 | $0.00004059 | $0.6407 | $63.70 |
| 2015-04-05 | $0.00004060 | $0.00005160 | $0.00003783 | $0.00004951 | $4.48 | $77.71 |
| 2015-04-06 | $0.00004954 | $0.00004974 | $0.00004837 | $0.00004854 | $0.3425 | $76.18 |
| 2015-04-07 | $0.00004850 | $0.00004860 | $0.00004792 | $0.00004810 | $0.05058 | $75.49 |
| 2015-04-08 | $0.00004808 | $0.00004810 | $0.00003663 | $0.00003675 | $0.2310 | $57.68 |
| 2015-04-09 | $0.00003671 | $0.00004160 | $0.00003636 | $0.00003655 | $0.3917 | $57.36 |
| 2015-04-10 | $0.00003655 | $0.00004249 | $0.00003585 | $0.00004249 | $1.20 | $66.69 |
| 2015-04-11 | $0.00004248 | $0.00004312 | $0.00003755 | $0.00003785 | $0.1892 | $59.40 |
| 2015-04-12 | $0.00003785 | $0.00003804 | $0.00003736 | $0.00003779 | $0.1889 | $59.30 |
| 2015-04-15 | $0.00007083 | $0.00007163 | $0.00007083 | $0.00007163 | $1.84 | $112.41 |
| 2015-04-16 | $0.00007165 | $0.00007178 | $0.00003395 | $0.00004800 | $1.60 | $75.33 |
| 2015-04-17 | $0.00004800 | $0.00008247 | $0.00003570 | $0.00006018 | $1.42 | $94.44 |
| 2015-04-18 | $0.00006017 | $0.00006057 | $0.00003092 | $0.00003127 | $1.72 | $49.07 |
| 2015-04-19 | $0.00003128 | $0.00003167 | $0.00003126 | $0.00003160 | $1.34 | $49.59 |
| 2015-04-22 | $0.00004022 | $0.00004043 | $0.00003969 | $0.00003981 | $0.2667 | $62.48 |
| 2015-04-23 | $0.00003979 | $0.00004007 | $0.00003287 | $0.00003310 | $4.48 | $51.95 |
| 2015-04-24 | $0.00003304 | $0.00005803 | $0.00003222 | $0.00005782 | $0.5237 | $90.74 |
| 2015-04-25 | $0.00005781 | $0.00005814 | $0.00005703 | $0.00005709 | $0.5171 | $89.60 |
| 2015-04-26 | $0.00002253 | $0.00002253 | $0.00002149 | $0.00002194 | $3.61 | $34.44 |
| 2015-04-27 | $0.00002194 | $0.00002250 | $0.00002180 | $0.00002249 | $3.70 | $35.30 |