XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02941 | $0.04243 | $0.02939 | $0.03590 | $641.79 | $201,297 |
| 2015-06-02 | $0.03590 | $0.04371 | $0.03379 | $0.04239 | $370.93 | $237,701 |
| 2015-06-03 | $0.04239 | $0.04486 | $0.03548 | $0.03551 | $24.77 | $199,124 |
| 2015-06-04 | $0.03552 | $0.04191 | $0.03550 | $0.04121 | $28.80 | $231,088 |
| 2015-06-05 | $0.04122 | $0.04122 | $0.03475 | $0.03686 | $39.97 | $206,691 |
| 2015-06-06 | $0.03686 | $0.04214 | $0.03543 | $0.04172 | $13.58 | $233,969 |
| 2015-06-07 | $0.04172 | $0.04181 | $0.03431 | $0.04100 | $48.60 | $229,944 |
| 2015-06-08 | $0.04091 | $0.04129 | $0.03493 | $0.03676 | $7.30 | $206,156 |
| 2015-06-09 | $0.03675 | $0.04390 | $0.03675 | $0.04390 | $9.77 | $246,220 |
| 2015-06-10 | $0.04389 | $0.05133 | $0.04298 | $0.05131 | $0.01372 | $287,807 |
| 2015-06-11 | $0.05130 | $0.05140 | $0.03576 | $0.04169 | $83.02 | $233,827 |
| 2015-06-12 | $0.04169 | $0.04171 | $0.03633 | $0.03655 | $97.54 | $205,036 |
| 2015-06-13 | $0.03654 | $0.04147 | $0.03642 | $0.04147 | $38.00 | $232,614 |
| 2015-06-14 | $0.04149 | $0.04152 | $0.03808 | $0.03830 | $167.34 | $214,822 |
| 2015-06-15 | $0.04073 | $0.04149 | $0.03270 | $0.03884 | $522.20 | $217,898 |
| 2015-06-16 | $0.03883 | $0.04221 | $0.03577 | $0.03972 | $306.03 | $222,833 |
| 2015-06-17 | $0.03982 | $0.04941 | $0.03818 | $0.03907 | $225.10 | $219,228 |
| 2015-06-18 | $0.03913 | $0.04418 | $0.03672 | $0.03969 | $247.39 | $222,670 |
| 2015-06-19 | $0.03971 | $0.04366 | $0.03872 | $0.04077 | $82.54 | $228,737 |
| 2015-06-20 | $0.04078 | $0.04257 | $0.03717 | $0.04152 | $345.57 | $232,996 |
| 2015-06-21 | $0.04152 | $0.04482 | $0.04142 | $0.04477 | $79.51 | $251,244 |
| 2015-06-22 | $0.04477 | $0.04573 | $0.04155 | $0.04155 | $15.11 | $233,157 |
| 2015-06-23 | $0.04155 | $0.04160 | $0.03299 | $0.03659 | $2,279.40 | $205,307 |
| 2015-06-24 | $0.03658 | $0.03847 | $0.03368 | $0.03412 | $314.15 | $191,485 |
| 2015-06-25 | $0.03412 | $0.03670 | $0.03315 | $0.03667 | $176.93 | $205,813 |
| 2015-06-26 | $0.03669 | $0.03673 | $0.03135 | $0.03208 | $74.80 | $180,033 |
| 2015-06-27 | $0.03208 | $0.04377 | $0.03206 | $0.04374 | $11.19 | $245,443 |
| 2015-06-28 | $0.04367 | $0.04367 | $0.03544 | $0.03587 | $6.94 | $201,320 |
| 2015-06-29 | $0.03588 | $0.09212 | $0.03418 | $0.09142 | $46.47 | $513,100 |
| 2015-06-30 | $0.08223 | $0.08968 | $0.03297 | $0.03297 | $468.93 | $185,030 |