XCash XCASH
Xếp hạng #?
02:14:16 15/01/2016
XCash (XCASH)
Không hoạt động
Lịch sử giá XCash (XCASH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.007960 | $0.009760 | $0.007348 | $0.008708 | $80.94 | $21,302.84 |
| 2015-01-02 | $0.008704 | $0.009999 | $0.007542 | $0.008128 | $1.43 | $19,884.09 |
| 2015-01-03 | $0.008123 | $0.01061 | $0.006345 | $0.007088 | $16.93 | $17,341.18 |
| 2015-01-04 | $0.007090 | $0.008023 | $0.006028 | $0.006611 | $78.79 | $16,173.35 |
| 2015-01-05 | $0.006633 | $0.006914 | $0.004945 | $0.006639 | $92.83 | $16,244.42 |
| 2015-01-06 | $0.006643 | $0.006807 | $0.005566 | $0.005623 | $9.18 | $13,757.43 |
| 2015-01-07 | $0.005621 | $0.005997 | $0.005498 | $0.005616 | $0.2612 | $13,741.36 |
| 2015-01-08 | $0.005612 | $0.006031 | $0.004919 | $0.005296 | $75.95 | $12,958.25 |
| 2015-01-09 | $0.005278 | $0.006868 | $0.004849 | $0.006789 | $133.68 | $16,613.54 |
| 2015-01-10 | $0.006852 | $0.006852 | $0.004084 | $0.004299 | $270.00 | $10,519.37 |
| 2015-01-11 | $0.004296 | $0.005569 | $0.004216 | $0.005512 | $71.71 | $13,487.60 |
| 2015-01-12 | $0.005522 | $0.005809 | $0.005253 | $0.005331 | $11.07 | $13,046.31 |
| 2015-01-13 | $0.005323 | $0.008210 | $0.004269 | $0.004933 | $109.77 | $12,072.83 |
| 2015-01-14 | $0.004890 | $0.004918 | $0.003466 | $0.003599 | $0.02183 | $8,809.89 |
| 2015-01-15 | $0.003575 | $0.005426 | $0.003122 | $0.003178 | $41.26 | $7,778.61 |
| 2015-01-16 | $0.003166 | $0.004496 | $0.003159 | $0.003611 | $4.05 | $8,839.07 |
| 2015-01-17 | $0.003607 | $0.004169 | $0.003153 | $0.004168 | $10.46 | $10,203.41 |
| 2015-01-18 | $0.004185 | $0.004815 | $0.002504 | $0.003279 | $289.59 | $8,027.48 |
| 2015-01-19 | $0.003297 | $0.003319 | $0.001524 | $0.001808 | $405.02 | $4,426.05 |
| 2015-01-20 | $0.001787 | $0.002773 | $0.001779 | $0.002504 | $78.66 | $6,130.39 |
| 2015-01-21 | $0.002501 | $0.002652 | $0.002239 | $0.002643 | $98.06 | $6,471.29 |
| 2015-01-22 | $0.002648 | $0.004313 | $0.002119 | $0.004012 | $91.28 | $9,821.20 |
| 2015-01-23 | $0.004014 | $0.004014 | $0.002163 | $0.002246 | $223.19 | $5,498.51 |
| 2015-01-24 | $0.002244 | $0.003858 | $0.002218 | $0.003040 | $12.77 | $7,442.49 |
| 2015-01-25 | $0.003034 | $0.003845 | $0.002544 | $0.002607 | $13.40 | $6,383.40 |
| 2015-01-26 | $0.002611 | $0.003189 | $0.002217 | $0.002293 | $37.14 | $5,614.62 |
| 2015-01-27 | $0.002291 | $0.002730 | $0.002073 | $0.002645 | $28.95 | $6,475.41 |
| 2015-01-28 | $0.002643 | $0.002675 | $0.002044 | $0.002184 | $29.22 | $5,348.75 |
| 2015-01-29 | $0.002179 | $0.002226 | $0.001887 | $0.001965 | $5.37 | $4,811.42 |
| 2015-01-30 | $0.001959 | $0.002129 | $0.001428 | $0.001431 | $31.90 | $3,504.60 |
| 2015-01-31 | $0.001431 | $0.001932 | $0.001424 | $0.001873 | $15.40 | $4,586.96 |