XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.04846 | $0.04868 | $0.04560 | $0.04844 | $191.05 | $270,431 |
| 2015-03-02 | $0.04841 | $0.05469 | $0.04793 | $0.05300 | $162.75 | $295,933 |
| 2015-03-03 | $0.05302 | $0.05654 | $0.05030 | $0.05616 | $540.91 | $313,591 |
| 2015-03-04 | $0.05515 | $0.05637 | $0.05012 | $0.05126 | $195.77 | $286,199 |
| 2015-03-05 | $0.05119 | $0.05137 | $0.04611 | $0.04976 | $103.29 | $277,882 |
| 2015-03-06 | $0.04981 | $0.05390 | $0.04965 | $0.05044 | $401.15 | $281,657 |
| 2015-03-07 | $0.05046 | $0.05056 | $0.04780 | $0.04801 | $37.18 | $268,069 |
| 2015-03-08 | $0.04802 | $0.05740 | $0.04792 | $0.05087 | $659.31 | $284,055 |
| 2015-03-09 | $0.05086 | $0.05509 | $0.04923 | $0.04923 | $405.40 | $274,923 |
| 2015-03-10 | $0.04919 | $0.05822 | $0.04805 | $0.05422 | $676.83 | $302,807 |
| 2015-03-11 | $0.05423 | $0.05425 | $0.04949 | $0.05135 | $161.51 | $286,811 |
| 2015-03-12 | $0.05134 | $0.05647 | $0.04916 | $0.05530 | $53.28 | $308,889 |
| 2015-03-13 | $0.05523 | $0.05601 | $0.04916 | $0.04958 | $267.62 | $276,941 |
| 2015-03-14 | $0.04938 | $0.05078 | $0.04648 | $0.04652 | $209.12 | $259,869 |
| 2015-03-15 | $0.04646 | $0.05104 | $0.04585 | $0.04663 | $314.51 | $260,492 |
| 2015-03-16 | $0.04676 | $0.05276 | $0.04378 | $0.04431 | $211.17 | $247,492 |
| 2015-03-17 | $0.04432 | $0.04650 | $0.04415 | $0.04650 | $6.42 | $259,784 |
| 2015-03-18 | $0.04651 | $0.04729 | $0.04147 | $0.04568 | $45.96 | $255,195 |
| 2015-03-19 | $0.04562 | $0.04622 | $0.04022 | $0.04210 | $67.74 | $235,205 |
| 2015-03-20 | $0.04199 | $0.04263 | $0.04098 | $0.04137 | $56.37 | $231,139 |
| 2015-03-21 | $0.04136 | $0.04442 | $0.03918 | $0.03952 | $1,300.18 | $220,805 |
| 2015-03-22 | $0.03952 | $0.04790 | $0.03868 | $0.04759 | $103.77 | $265,899 |
| 2015-03-23 | $0.04759 | $0.04932 | $0.04085 | $0.04174 | $1.25 | $233,242 |
| 2015-03-24 | $0.04175 | $0.04289 | $0.03553 | $0.03561 | $95.58 | $198,961 |
| 2015-03-25 | $0.03569 | $0.03849 | $0.03435 | $0.03799 | $255.71 | $212,286 |
| 2015-03-26 | $0.03801 | $0.04563 | $0.03781 | $0.04382 | $1,389.80 | $244,845 |
| 2015-03-27 | $0.04383 | $0.04477 | $0.03278 | $0.03280 | $862.29 | $183,303 |
| 2015-03-28 | $0.03280 | $0.03926 | $0.03279 | $0.03858 | $331.38 | $215,599 |
| 2015-03-29 | $0.03857 | $0.03948 | $0.03300 | $0.03649 | $151.15 | $203,924 |
| 2015-03-30 | $0.03650 | $0.03759 | $0.03166 | $0.03232 | $200.25 | $180,604 |
| 2015-03-31 | $0.03230 | $0.03300 | $0.03044 | $0.03279 | $301.60 | $183,253 |