XCash XCASH
Xếp hạng #?
02:14:16 15/01/2016
XCash (XCASH)
Không hoạt động
Lịch sử giá XCash (XCASH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01401 | $0.04517 | $0.01299 | $0.03137 | $3,768.96 | $76,313.54 |
| 2014-10-02 | $0.02921 | $0.03069 | $0.01441 | $0.02731 | $1,284.58 | $66,446.47 |
| 2014-10-03 | $0.02731 | $0.03067 | $0.01474 | $0.01481 | $722.65 | $36,029.25 |
| 2014-10-04 | $0.01482 | $0.01926 | $0.01310 | $0.01883 | $85.48 | $45,832.06 |
| 2014-10-05 | $0.01884 | $0.02267 | $0.009486 | $0.01003 | $844.89 | $24,418.78 |
| 2014-10-06 | $0.01003 | $0.02432 | $0.009450 | $0.01951 | $2,021.10 | $47,475.94 |
| 2014-10-07 | $0.01954 | $0.02004 | $0.01780 | $0.01816 | $77.88 | $44,195.52 |
| 2014-10-08 | $0.01815 | $0.03962 | $0.01779 | $0.03665 | $3,074.15 | $89,203.86 |
| 2014-10-09 | $0.02522 | $0.03551 | $0.01464 | $0.02003 | $2,974.64 | $48,771.42 |
| 2014-10-10 | $0.02002 | $0.03414 | $0.01986 | $0.02392 | $1,158.67 | $58,231.09 |
| 2014-10-11 | $0.02391 | $0.02948 | $0.02379 | $0.02634 | $168.24 | $64,126.07 |
| 2014-10-12 | $0.02636 | $0.03069 | $0.01973 | $0.02004 | $276.38 | $48,799.38 |
| 2014-10-13 | $0.02001 | $0.02594 | $0.01934 | $0.02343 | $345.59 | $57,047.32 |
| 2014-10-14 | $0.02350 | $0.03280 | $0.02348 | $0.03200 | $31.17 | $77,922.82 |
| 2014-10-15 | $0.03200 | $0.03211 | $0.02146 | $0.02168 | $0.02168 | $52,803.19 |
| 2014-10-16 | $0.02167 | $0.04186 | $0.02167 | $0.04186 | $1,497.52 | $101,945 |
| 2014-10-17 | $0.04188 | $0.06302 | $0.04040 | $0.04939 | $1,046.72 | $120,300 |
| 2014-10-18 | $0.04942 | $0.05190 | $0.03435 | $0.04339 | $518.17 | $105,693 |
| 2014-10-19 | $0.04337 | $0.05043 | $0.03527 | $0.05010 | $116.61 | $122,049 |
| 2014-10-20 | $0.05006 | $0.05017 | $0.03033 | $0.03082 | $536.72 | $75,084.36 |
| 2014-10-21 | $0.03078 | $0.04053 | $0.02807 | $0.02810 | $171.15 | $68,475.64 |
| 2014-10-22 | $0.02808 | $0.06917 | $0.02795 | $0.05738 | $23,718.70 | $139,825 |
| 2014-10-23 | $0.05736 | $0.06560 | $0.02808 | $0.03731 | $22,432.80 | $90,911.22 |
| 2014-10-24 | $0.03732 | $0.04208 | $0.02384 | $0.02612 | $7,170.80 | $63,655.37 |
| 2014-10-25 | $0.02614 | $0.03138 | $0.01391 | $0.03117 | $5,814.06 | $75,955.90 |
| 2014-10-26 | $0.03119 | $0.03525 | $0.01974 | $0.02431 | $2,026.07 | $59,256.05 |
| 2014-10-27 | $0.02432 | $0.03281 | $0.02122 | $0.02823 | $6,355.72 | $68,796.76 |
| 2014-10-28 | $0.02824 | $0.04166 | $0.02437 | $0.03239 | $3,130.64 | $78,955.70 |
| 2014-10-29 | $0.03234 | $0.03857 | $0.01865 | $0.02037 | $1,204.60 | $49,663.23 |
| 2014-10-30 | $0.02032 | $0.02253 | $0.01493 | $0.01587 | $1,183.64 | $38,700.66 |
| 2014-10-31 | $0.01586 | $0.01740 | $0.01398 | $0.01465 | $169.62 | $35,710.26 |