XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.03488 | $0.04078 | $0.02471 | $0.03706 | $1,663.24 | $206,707 |
| 2015-02-02 | $0.03699 | $0.04587 | $0.03199 | $0.03956 | $414.91 | $220,604 |
| 2015-02-03 | $0.03952 | $0.04755 | $0.02327 | $0.03203 | $1,173.94 | $178,638 |
| 2015-02-04 | $0.03692 | $0.03707 | $0.02725 | $0.03035 | $354.44 | $169,291 |
| 2015-02-05 | $0.03035 | $0.04198 | $0.02847 | $0.04011 | $355.53 | $223,698 |
| 2015-02-06 | $0.04013 | $0.04745 | $0.03007 | $0.04335 | $438.50 | $241,779 |
| 2015-02-07 | $0.04335 | $0.05154 | $0.03466 | $0.03852 | $327.90 | $214,856 |
| 2015-02-08 | $0.03774 | $0.03807 | $0.02402 | $0.02784 | $2,083.74 | $155,284 |
| 2015-02-09 | $0.02785 | $0.03830 | $0.02449 | $0.03057 | $1,064.25 | $170,542 |
| 2015-02-10 | $0.03061 | $0.03501 | $0.02588 | $0.03083 | $850.97 | $171,993 |
| 2015-02-11 | $0.03080 | $0.03319 | $0.02577 | $0.03191 | $1,762.50 | $178,014 |
| 2015-02-12 | $0.03193 | $0.03418 | $0.02628 | $0.03051 | $323.42 | $170,236 |
| 2015-02-13 | $0.03053 | $0.03784 | $0.02874 | $0.03016 | $852.49 | $168,263 |
| 2015-02-14 | $0.03015 | $0.05571 | $0.03012 | $0.04630 | $1,380.61 | $258,333 |
| 2015-02-15 | $0.04621 | $0.05262 | $0.03719 | $0.03833 | $294.28 | $213,879 |
| 2015-02-16 | $0.03851 | $0.04671 | $0.03765 | $0.04634 | $499.97 | $258,601 |
| 2015-02-17 | $0.04637 | $0.04743 | $0.04242 | $0.04272 | $137.39 | $238,379 |
| 2015-02-18 | $0.04275 | $0.04539 | $0.02883 | $0.03837 | $3,604.37 | $214,132 |
| 2015-02-19 | $0.03839 | $0.03845 | $0.03231 | $0.03253 | $184.29 | $181,544 |
| 2015-02-20 | $0.03247 | $0.03946 | $0.03233 | $0.03931 | $130.53 | $219,393 |
| 2015-02-21 | $0.03926 | $0.05073 | $0.03924 | $0.04860 | $1,191.59 | $271,241 |
| 2015-02-22 | $0.04863 | $0.04900 | $0.04021 | $0.04025 | $31.47 | $224,634 |
| 2015-02-23 | $0.04022 | $0.04238 | $0.03711 | $0.04208 | $345.01 | $234,867 |
| 2015-02-24 | $0.04211 | $0.05327 | $0.04211 | $0.04499 | $2,592.53 | $251,156 |
| 2015-02-25 | $0.04498 | $0.05056 | $0.04405 | $0.04660 | $537.66 | $260,138 |
| 2015-02-26 | $0.04662 | $0.04897 | $0.04465 | $0.04829 | $298.41 | $269,576 |
| 2015-02-27 | $0.04826 | $0.05245 | $0.04736 | $0.05149 | $126.05 | $287,439 |
| 2015-02-28 | $0.05148 | $0.05157 | $0.04645 | $0.04847 | $333.07 | $270,574 |