XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.03280 | $0.03293 | $0.03057 | $0.03065 | $45.01 | $171,340 |
| 2015-04-02 | $0.03065 | $0.03287 | $0.03026 | $0.03286 | $12.51 | $183,709 |
| 2015-04-03 | $0.03286 | $0.03340 | $0.03213 | $0.03330 | $8.12 | $186,175 |
| 2015-04-04 | $0.03327 | $0.03470 | $0.03249 | $0.03312 | $24.39 | $185,189 |
| 2015-04-05 | $0.03311 | $0.03638 | $0.03242 | $0.03396 | $102.07 | $189,844 |
| 2015-04-06 | $0.03398 | $0.03740 | $0.03299 | $0.03545 | $15.81 | $198,203 |
| 2015-04-07 | $0.03544 | $0.03700 | $0.02483 | $0.02697 | $1,623.85 | $150,791 |
| 2015-04-08 | $0.02691 | $0.03085 | $0.02683 | $0.03008 | $75.84 | $168,211 |
| 2015-04-09 | $0.03008 | $0.03344 | $0.02781 | $0.03341 | $1.79 | $186,813 |
| 2015-04-10 | $0.03340 | $0.03347 | $0.02887 | $0.02918 | $17.60 | $163,139 |
| 2015-04-11 | $0.02919 | $0.03323 | $0.02701 | $0.02722 | $89.13 | $152,243 |
| 2015-04-12 | $0.02721 | $0.03246 | $0.02485 | $0.02739 | $19.50 | $153,154 |
| 2015-04-13 | $0.02742 | $0.03263 | $0.02733 | $0.02859 | $171.31 | $159,867 |
| 2015-04-14 | $0.02856 | $0.03491 | $0.02456 | $0.03451 | $656.35 | $192,987 |
| 2015-04-15 | $0.03451 | $0.03506 | $0.02439 | $0.02688 | $193.35 | $150,348 |
| 2015-04-16 | $0.02690 | $0.03366 | $0.02690 | $0.03275 | $188.30 | $183,170 |
| 2015-04-17 | $0.03274 | $0.03286 | $0.02697 | $0.03099 | $184.44 | $173,323 |
| 2015-04-18 | $0.03098 | $0.03362 | $0.02721 | $0.03352 | $121.50 | $187,483 |
| 2015-04-19 | $0.03351 | $0.03555 | $0.02708 | $0.03113 | $8.27 | $174,113 |
| 2015-04-20 | $0.03113 | $0.03362 | $0.02510 | $0.02583 | $192.89 | $144,509 |
| 2015-04-21 | $0.02582 | $0.03151 | $0.02321 | $0.02580 | $98.08 | $144,311 |
| 2015-04-22 | $0.02589 | $0.03114 | $0.02539 | $0.03069 | $203.49 | $171,667 |
| 2015-04-23 | $0.03085 | $0.03174 | $0.02997 | $0.03174 | $188.62 | $177,536 |
| 2015-04-24 | $0.03173 | $0.03437 | $0.02730 | $0.03437 | $276.26 | $192,291 |
| 2015-04-25 | $0.03438 | $0.04050 | $0.03152 | $0.03152 | $351.30 | $176,361 |
| 2015-04-26 | $0.03151 | $0.03151 | $0.02409 | $0.02413 | $85.19 | $135,023 |
| 2015-04-27 | $0.02414 | $0.06598 | $0.02407 | $0.03490 | $150.85 | $195,240 |
| 2015-04-28 | $0.03491 | $0.03491 | $0.02472 | $0.03368 | $510.62 | $188,441 |
| 2015-04-29 | $0.03369 | $0.04230 | $0.03365 | $0.04127 | $358.03 | $230,958 |
| 2015-04-30 | $0.04124 | $0.05866 | $0.03782 | $0.04638 | $1,726.97 | $259,515 |