XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) 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 | $0.07463 | $0.08349 | $0.07119 | $0.07125 | $285.77 | $396,828 |
| 2015-01-02 | $0.07121 | $0.07126 | $0.06800 | $0.06800 | $225.41 | $378,751 |
| 2015-01-03 | $0.06796 | $0.07104 | $0.06113 | $0.06113 | $471.46 | $340,522 |
| 2015-01-04 | $0.06322 | $0.06337 | $0.04859 | $0.05289 | $1,481.79 | $294,603 |
| 2015-01-05 | $0.05307 | $0.05651 | $0.05026 | $0.05633 | $966.98 | $313,769 |
| 2015-01-06 | $0.05643 | $0.06140 | $0.05344 | $0.06116 | $147.45 | $340,684 |
| 2015-01-07 | $0.06118 | $0.08372 | $0.05553 | $0.06987 | $1,042.19 | $389,236 |
| 2015-01-08 | $0.06982 | $0.06982 | $0.05422 | $0.06337 | $1,014.46 | $353,078 |
| 2015-01-09 | $0.06316 | $0.06338 | $0.05610 | $0.05928 | $455.13 | $330,316 |
| 2015-01-10 | $0.05928 | $0.06060 | $0.05309 | $0.06006 | $438.12 | $334,669 |
| 2015-01-11 | $0.06002 | $0.06068 | $0.05293 | $0.05345 | $50.75 | $297,851 |
| 2015-01-12 | $0.05354 | $0.05431 | $0.04670 | $0.05297 | $582.84 | $295,170 |
| 2015-01-13 | $0.05289 | $0.05339 | $0.04223 | $0.04341 | $388.46 | $241,933 |
| 2015-01-14 | $0.04303 | $0.04317 | $0.03324 | $0.03502 | $335.13 | $195,173 |
| 2015-01-15 | $0.03478 | $0.04404 | $0.03478 | $0.03877 | $324.69 | $216,105 |
| 2015-01-16 | $0.03863 | $0.04591 | $0.03838 | $0.04192 | $154.91 | $233,617 |
| 2015-01-17 | $0.04186 | $0.04525 | $0.03728 | $0.03758 | $184.79 | $209,435 |
| 2015-01-18 | $0.03772 | $0.04170 | $0.03703 | $0.04006 | $5.95 | $223,291 |
| 2015-01-19 | $0.04028 | $0.04334 | $0.03964 | $0.04297 | $162.03 | $239,509 |
| 2015-01-20 | $0.04258 | $0.04536 | $0.03705 | $0.03705 | $386.19 | $206,501 |
| 2015-01-21 | $0.03706 | $0.04349 | $0.03503 | $0.03975 | $387.67 | $221,586 |
| 2015-01-22 | $0.03982 | $0.04656 | $0.03963 | $0.04410 | $139.72 | $245,828 |
| 2015-01-23 | $0.04411 | $0.04702 | $0.04209 | $0.04665 | $115.80 | $260,070 |
| 2015-01-24 | $0.04661 | $0.06387 | $0.04180 | $0.04974 | $1,261.31 | $277,340 |
| 2015-01-25 | $0.04977 | $0.05699 | $0.04959 | $0.05233 | $734.52 | $291,802 |
| 2015-01-26 | $0.05240 | $0.05790 | $0.04821 | $0.05079 | $160.31 | $283,241 |
| 2015-01-27 | $0.05074 | $0.05117 | $0.03597 | $0.04902 | $165.71 | $273,366 |
| 2015-01-28 | $0.04900 | $0.04959 | $0.03644 | $0.04134 | $530.36 | $230,516 |
| 2015-01-29 | $0.04125 | $0.04592 | $0.02524 | $0.02524 | $1,151.24 | $140,744 |
| 2015-01-30 | $0.02516 | $0.04310 | $0.02516 | $0.04291 | $466.39 | $239,301 |
| 2015-01-31 | $0.04281 | $0.04292 | $0.02948 | $0.03493 | $409.62 | $194,786 |