XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) 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 | $0.1703 | $0.1810 | $0.1624 | $0.1786 | $8,427.45 | $991,650 |
| 2014-11-02 | $0.1787 | $0.1787 | $0.1040 | $0.1190 | $48,687.80 | $660,891 |
| 2014-11-03 | $0.1173 | $0.1674 | $0.1081 | $0.1560 | $14,495.90 | $866,430 |
| 2014-11-04 | $0.1559 | $0.1608 | $0.1398 | $0.1495 | $9,914.55 | $830,577 |
| 2014-11-05 | $0.1495 | $0.1557 | $0.1460 | $0.1469 | $2,766.69 | $816,259 |
| 2014-11-06 | $0.1469 | $0.1607 | $0.1408 | $0.1514 | $18,583.60 | $840,949 |
| 2014-11-07 | $0.1516 | $0.1627 | $0.1502 | $0.1568 | $2,597.94 | $871,041 |
| 2014-11-08 | $0.1567 | $0.1932 | $0.1567 | $0.1694 | $9,007.31 | $941,475 |
| 2014-11-09 | $0.1693 | $0.1746 | $0.1357 | $0.1444 | $11,828.60 | $802,333 |
| 2014-11-10 | $0.1439 | $0.1862 | $0.1358 | $0.1546 | $12,829.70 | $859,193 |
| 2014-11-11 | $0.1542 | $0.1929 | $0.1542 | $0.1647 | $14,869.90 | $915,428 |
| 2014-11-12 | $0.1649 | $0.1938 | $0.1649 | $0.1867 | $5,469.39 | $1,037,207 |
| 2014-11-13 | $0.1883 | $0.2026 | $0.1673 | $0.1774 | $1,780.77 | $985,794 |
| 2014-11-14 | $0.1764 | $0.1784 | $0.1635 | $0.1636 | $2,273.55 | $908,993 |
| 2014-11-15 | $0.1643 | $0.1711 | $0.1550 | $0.1586 | $2,999.13 | $881,685 |
| 2014-11-16 | $0.1581 | $0.1679 | $0.1571 | $0.1620 | $563.93 | $900,193 |
| 2014-11-17 | $0.1622 | $0.1714 | $0.1526 | $0.1538 | $7,180.13 | $854,803 |
| 2014-11-18 | $0.1492 | $0.1598 | $0.1456 | $0.1541 | $8,516.28 | $856,393 |
| 2014-11-19 | $0.1472 | $0.1572 | $0.1450 | $0.1572 | $2,675.72 | $873,728 |
| 2014-11-20 | $0.1584 | $0.1591 | $0.1372 | $0.1390 | $2,596.86 | $772,564 |
| 2014-11-21 | $0.1390 | $0.1404 | $0.1119 | $0.1124 | $9,061.30 | $624,795 |
| 2014-11-22 | $0.1072 | $0.1157 | $0.1004 | $0.1138 | $6,849.38 | $632,401 |
| 2014-11-23 | $0.1138 | $0.1214 | $0.1128 | $0.1154 | $1,107.94 | $641,660 |
| 2014-11-24 | $0.1152 | $0.1178 | $0.1116 | $0.1147 | $2,042.55 | $637,462 |
| 2014-11-25 | $0.1147 | $0.1251 | $0.1128 | $0.1172 | $1,267.32 | $651,610 |
| 2014-11-26 | $0.1174 | $0.1175 | $0.1108 | $0.1138 | $971.17 | $632,982 |
| 2014-11-27 | $0.1145 | $0.1148 | $0.1106 | $0.1130 | $825.82 | $628,584 |
| 2014-11-28 | $0.1129 | $0.1185 | $0.1077 | $0.1142 | $274.42 | $634,854 |
| 2014-11-29 | $0.1141 | $0.1344 | $0.1015 | $0.1202 | $1,397.31 | $668,464 |
| 2014-11-30 | $0.1202 | $0.1436 | $0.1195 | $0.1315 | $346.03 | $731,534 |