XCash XCASH
Xếp hạng #?
02:14:16 15/01/2016
XCash (XCASH)
Không hoạt động
Lịch sử giá XCash (XCASH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.007819 | $0.01558 | $0.007819 | $0.01025 | $1,151.78 | $25,041.99 |
| 2014-12-02 | $0.01139 | $0.01231 | $0.01034 | $0.01230 | $866.85 | $30,043.36 |
| 2014-12-03 | $0.01231 | $0.02221 | $0.01230 | $0.01591 | $8,602.56 | $38,872.30 |
| 2014-12-04 | $0.01594 | $0.02979 | $0.01592 | $0.02773 | $6,222.17 | $67,755.36 |
| 2014-12-05 | $0.02771 | $0.02954 | $0.01640 | $0.01737 | $3,735.39 | $42,439.68 |
| 2014-12-06 | $0.01736 | $0.02219 | $0.01731 | $0.01961 | $1,509.77 | $47,924.87 |
| 2014-12-07 | $0.01962 | $0.02608 | $0.01947 | $0.02387 | $872.93 | $58,320.16 |
| 2014-12-08 | $0.02386 | $0.02390 | $0.01134 | $0.01134 | $2,729.79 | $27,708.07 |
| 2014-12-09 | $0.01134 | $0.01596 | $0.01104 | $0.01113 | $217.54 | $27,207.09 |
| 2014-12-10 | $0.01113 | $0.01319 | $0.01089 | $0.01144 | $243.48 | $27,951.50 |
| 2014-12-11 | $0.01137 | $0.01197 | $0.009461 | $0.009461 | $272.21 | $23,124.01 |
| 2014-12-12 | $0.01266 | $0.01267 | $0.01224 | $0.01237 | $54.99 | $30,247.85 |
| 2014-12-13 | $0.01224 | $0.01639 | $0.01121 | $0.01381 | $212.54 | $33,766.40 |
| 2014-12-14 | $0.01379 | $0.01403 | $0.01217 | $0.01402 | $52.37 | $34,269.07 |
| 2014-12-15 | $0.01401 | $0.01403 | $0.01049 | $0.01320 | $489.61 | $32,264.68 |
| 2014-12-16 | $0.01321 | $0.01616 | $0.009896 | $0.009896 | $546.07 | $24,192.77 |
| 2014-12-17 | $0.009889 | $0.01171 | $0.009084 | $0.009098 | $58.22 | $22,244.70 |
| 2014-12-18 | $0.009099 | $0.01218 | $0.009097 | $0.01132 | $94.54 | $27,674.10 |
| 2014-12-19 | $0.01131 | $0.01190 | $0.008529 | $0.009924 | $41.25 | $24,263.96 |
| 2014-12-20 | $0.009917 | $0.01320 | $0.009192 | $0.01162 | $19.63 | $28,415.53 |
| 2014-12-21 | $0.01161 | $0.01161 | $0.009248 | $0.009625 | $31.84 | $23,536.48 |
| 2014-12-22 | $0.009632 | $0.01042 | $0.006710 | $0.01003 | $598.57 | $24,525.61 |
| 2014-12-23 | $0.01003 | $0.01136 | $0.009907 | $0.01097 | $3.52 | $26,818.20 |
| 2014-12-24 | $0.01096 | $0.01147 | $0.006467 | $0.006490 | $94.66 | $15,871.08 |
| 2014-12-25 | $0.006485 | $0.01019 | $0.006400 | $0.008790 | $115.61 | $21,496.44 |
| 2014-12-26 | $0.008794 | $0.01145 | $0.008724 | $0.01133 | $20.98 | $27,708.99 |
| 2014-12-27 | $0.01132 | $0.01136 | $0.006268 | $0.008139 | $470.14 | $19,907.35 |
| 2014-12-28 | $0.008147 | $0.009527 | $0.006646 | $0.009519 | $21.11 | $23,281.11 |
| 2014-12-29 | $0.009532 | $0.009609 | $0.007416 | $0.007425 | $9.12 | $18,160.34 |
| 2014-12-30 | $0.007426 | $0.009370 | $0.006116 | $0.006119 | $75.97 | $14,966.45 |
| 2014-12-31 | $0.006122 | $0.009103 | $0.005343 | $0.007954 | $656.77 | $19,457.56 |