XCash XCASH
Xếp hạng #?
02:14:16 15/01/2016
XCash (XCASH)
Không hoạt động
Lịch sử giá XCash (XCASH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01466 | $0.01843 | $0.01305 | $0.01693 | $141.37 | $41,284.61 |
| 2014-11-02 | $0.01682 | $0.01700 | $0.01066 | $0.01144 | $604.10 | $27,889.84 |
| 2014-11-03 | $0.01143 | $0.01635 | $0.009926 | $0.01029 | $404.37 | $25,105.29 |
| 2014-11-04 | $0.01028 | $0.01314 | $0.005302 | $0.008603 | $767.97 | $20,982.08 |
| 2014-11-05 | $0.008608 | $0.01165 | $0.007468 | $0.008827 | $334.64 | $21,527.95 |
| 2014-11-06 | $0.008826 | $0.01398 | $0.008801 | $0.01132 | $70.14 | $27,603.64 |
| 2014-11-07 | $0.01133 | $0.01133 | $0.009247 | $0.01032 | $82.36 | $25,166.73 |
| 2014-11-08 | $0.01031 | $0.01210 | $0.007828 | $0.007846 | $208.40 | $19,140.15 |
| 2014-11-09 | $0.007843 | $0.01106 | $0.007840 | $0.01022 | $59.97 | $24,922.54 |
| 2014-11-10 | $0.01019 | $0.01149 | $0.01006 | $0.01125 | $382.69 | $27,438.24 |
| 2014-11-11 | $0.01121 | $0.01300 | $0.01121 | $0.01163 | $41.38 | $28,374.67 |
| 2014-11-12 | $0.01164 | $0.01199 | $0.009687 | $0.009900 | $140.46 | $24,156.83 |
| 2014-11-13 | $0.009987 | $0.01179 | $0.009433 | $0.009521 | $266.89 | $23,233.72 |
| 2014-11-14 | $0.009469 | $0.01603 | $0.008257 | $0.01545 | $48.13 | $37,698.68 |
| 2014-11-15 | $0.01552 | $0.01575 | $0.01038 | $0.01038 | $35.50 | $25,326.14 |
| 2014-11-16 | $0.01034 | $0.01362 | $0.007560 | $0.008861 | $282.62 | $21,629.31 |
| 2014-11-17 | $0.008872 | $0.01020 | $0.008287 | $0.009040 | $495.99 | $22,066.21 |
| 2014-11-18 | $0.009049 | $0.009264 | $0.007866 | $0.008332 | $139.54 | $20,340.18 |
| 2014-11-19 | $0.008266 | $0.01043 | $0.006501 | $0.008667 | $178.53 | $21,158.98 |
| 2014-11-20 | $0.008661 | $0.008701 | $0.006342 | $0.008432 | $95.51 | $20,587.15 |
| 2014-11-21 | $0.008433 | $0.01019 | $0.008109 | $0.008343 | $54.00 | $20,370.68 |
| 2014-11-22 | $0.008361 | $0.009689 | $0.007058 | $0.007063 | $116.61 | $17,245.91 |
| 2014-11-23 | $0.007068 | $0.009869 | $0.006917 | $0.009789 | $48.98 | $23,903.39 |
| 2014-11-24 | $0.009772 | $0.01045 | $0.009256 | $0.01017 | $86.64 | $24,842.36 |
| 2014-11-25 | $0.01017 | $0.01057 | $0.008723 | $0.009044 | $3.37 | $22,086.72 |
| 2014-11-26 | $0.009060 | $0.01026 | $0.007706 | $0.01011 | $142.61 | $24,698.13 |
| 2014-11-27 | $0.01017 | $0.01017 | $0.007464 | $0.008155 | $178.04 | $19,917.91 |
| 2014-11-28 | $0.008148 | $0.008884 | $0.006938 | $0.008709 | $313.43 | $21,273.93 |
| 2014-11-29 | $0.008736 | $0.009830 | $0.007502 | $0.009801 | $255.30 | $23,942.16 |
| 2014-11-30 | $0.009801 | $0.009955 | $0.007789 | $0.007815 | $1,211.71 | $19,092.21 |