XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.04641 | $0.05052 | $0.03698 | $0.03698 | $379.46 | $206,939 |
| 2015-05-02 | $0.03697 | $0.04177 | $0.03107 | $0.04060 | $3,235.40 | $227,220 |
| 2015-05-03 | $0.04058 | $0.05091 | $0.03642 | $0.05091 | $166.89 | $284,948 |
| 2015-05-04 | $0.05091 | $0.06061 | $0.05081 | $0.05765 | $1,338.23 | $322,694 |
| 2015-05-05 | $0.05765 | $0.05770 | $0.04565 | $0.04567 | $698.06 | $255,690 |
| 2015-05-06 | $0.04570 | $0.05858 | $0.04467 | $0.05576 | $137.80 | $312,173 |
| 2015-05-07 | $0.05584 | $0.05987 | $0.03912 | $0.05950 | $839.06 | $333,115 |
| 2015-05-08 | $0.05959 | $0.06223 | $0.05468 | $0.05469 | $504.58 | $306,238 |
| 2015-05-09 | $0.05467 | $0.06262 | $0.05375 | $0.05380 | $337.88 | $301,266 |
| 2015-05-10 | $0.05376 | $0.06347 | $0.05286 | $0.06036 | $519.38 | $338,057 |
| 2015-05-11 | $0.06032 | $0.06598 | $0.05961 | $0.06371 | $490.02 | $356,843 |
| 2015-05-12 | $0.06377 | $0.07173 | $0.05462 | $0.06500 | $993.25 | $364,088 |
| 2015-05-13 | $0.06490 | $0.07287 | $0.05906 | $0.05915 | $1,317.30 | $331,345 |
| 2015-05-14 | $0.05911 | $0.05920 | $0.05320 | $0.05332 | $933.10 | $298,701 |
| 2015-05-15 | $0.05333 | $0.05958 | $0.05249 | $0.05753 | $203.17 | $322,284 |
| 2015-05-16 | $0.05761 | $0.05802 | $0.05120 | $0.05139 | $477.44 | $287,917 |
| 2015-05-17 | $0.04809 | $0.05193 | $0.04614 | $0.05088 | $61.33 | $285,067 |
| 2015-05-18 | $0.05088 | $0.05090 | $0.04554 | $0.04627 | $264.40 | $259,227 |
| 2015-05-19 | $0.04630 | $0.05046 | $0.04572 | $0.04578 | $8.96 | $256,485 |
| 2015-05-20 | $0.04578 | $0.04939 | $0.04173 | $0.04240 | $143.82 | $237,649 |
| 2015-05-21 | $0.04242 | $0.04760 | $0.04219 | $0.04716 | $288.10 | $264,337 |
| 2015-05-22 | $0.04716 | $0.04765 | $0.03696 | $0.03813 | $790.85 | $213,715 |
| 2015-05-23 | $0.03816 | $0.05568 | $0.03315 | $0.04189 | $723.51 | $234,828 |
| 2015-05-24 | $0.04189 | $0.04534 | $0.04122 | $0.04513 | $68.93 | $252,997 |
| 2015-05-25 | $0.04513 | $0.04513 | $0.03969 | $0.04336 | $71.63 | $243,059 |
| 2015-05-26 | $0.04336 | $0.04703 | $0.04050 | $0.04418 | $134.79 | $247,685 |
| 2015-05-27 | $0.04416 | $0.04618 | $0.04151 | $0.04154 | $177.21 | $232,873 |
| 2015-05-28 | $0.04156 | $0.05608 | $0.04156 | $0.05071 | $794.92 | $284,297 |
| 2015-05-29 | $0.05071 | $0.05562 | $0.04086 | $0.05016 | $1,207.00 | $281,236 |
| 2015-05-30 | $0.05016 | $0.05028 | $0.04607 | $0.04676 | $132.96 | $262,154 |
| 2015-05-31 | $0.04670 | $0.04731 | $0.02864 | $0.02939 | $1,411.48 | $164,757 |