XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) 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 | $0.1316 | $0.1360 | $0.1204 | $0.1323 | $1,134.26 | $736,093 |
| 2014-12-02 | $0.1324 | $0.1391 | $0.1282 | $0.1298 | $471.19 | $722,100 |
| 2014-12-03 | $0.1328 | $0.1328 | $0.1226 | $0.1227 | $1,704.68 | $682,635 |
| 2014-12-04 | $0.1231 | $0.1310 | $0.1210 | $0.1278 | $415.82 | $711,125 |
| 2014-12-05 | $0.1278 | $0.1278 | $0.1118 | $0.1185 | $2,968.51 | $659,207 |
| 2014-12-06 | $0.1185 | $0.1185 | $0.1117 | $0.1123 | $300.81 | $624,846 |
| 2014-12-07 | $0.1123 | $0.1162 | $0.1093 | $0.1098 | $954.54 | $610,694 |
| 2014-12-08 | $0.1097 | $0.1113 | $0.1069 | $0.1069 | $1,250.78 | $594,800 |
| 2014-12-09 | $0.1069 | $0.1090 | $0.09822 | $0.1049 | $1,671.19 | $583,947 |
| 2014-12-10 | $0.1049 | $0.1080 | $0.09291 | $0.09897 | $3,487.93 | $550,757 |
| 2014-12-11 | $0.09845 | $0.1104 | $0.09568 | $0.09568 | $1,448.28 | $532,447 |
| 2014-12-12 | $0.09602 | $0.09740 | $0.08418 | $0.08888 | $257.26 | $494,616 |
| 2014-12-13 | $0.09038 | $0.09038 | $0.07695 | $0.08743 | $464.67 | $486,566 |
| 2014-12-14 | $0.08729 | $0.09056 | $0.07674 | $0.07760 | $193.27 | $431,884 |
| 2014-12-15 | $0.07754 | $0.08229 | $0.07015 | $0.07024 | $772.99 | $390,940 |
| 2014-12-16 | $0.07038 | $0.07613 | $0.06070 | $0.06295 | $979.80 | $350,406 |
| 2014-12-17 | $0.06291 | $0.07045 | $0.06109 | $0.06550 | $344.69 | $364,588 |
| 2014-12-18 | $0.06550 | $0.07657 | $0.06524 | $0.07461 | $1,088.36 | $415,291 |
| 2014-12-19 | $0.07455 | $0.07790 | $0.06850 | $0.07071 | $1,411.64 | $393,609 |
| 2014-12-20 | $0.07066 | $0.07468 | $0.06756 | $0.06968 | $1,620.46 | $387,887 |
| 2014-12-21 | $0.06959 | $0.07096 | $0.06737 | $0.06808 | $356.70 | $379,018 |
| 2014-12-22 | $0.06813 | $0.06922 | $0.05668 | $0.06875 | $4,202.09 | $382,752 |
| 2014-12-23 | $0.06878 | $0.07282 | $0.06648 | $0.06792 | $243.63 | $378,161 |
| 2014-12-24 | $0.06788 | $0.07358 | $0.06426 | $0.06502 | $300.68 | $362,010 |
| 2014-12-25 | $0.06497 | $0.08609 | $0.06336 | $0.06985 | $299.57 | $388,939 |
| 2014-12-26 | $0.06988 | $0.07770 | $0.06593 | $0.07727 | $479.99 | $430,273 |
| 2014-12-27 | $0.07719 | $0.07751 | $0.06706 | $0.07453 | $119.25 | $414,986 |
| 2014-12-28 | $0.07459 | $0.07734 | $0.06778 | $0.06904 | $185.04 | $384,465 |
| 2014-12-29 | $0.06914 | $0.07365 | $0.06645 | $0.06780 | $136.66 | $377,548 |
| 2014-12-30 | $0.06781 | $0.07413 | $0.06752 | $0.06832 | $450.04 | $380,457 |
| 2014-12-31 | $0.06836 | $0.07745 | $0.06836 | $0.07457 | $488.52 | $415,283 |