XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5734 | $0.7762 | $0.5286 | $0.6924 | $2,549.58 | $4,057,873 |
| 2017-11-02 | $0.6932 | $1.17 | $0.6706 | $0.7088 | $6,078.62 | $4,154,383 |
| 2017-11-03 | $0.7079 | $0.7637 | $0.7007 | $0.7321 | $6,519.60 | $4,291,196 |
| 2017-11-04 | $0.7302 | $0.7803 | $0.7136 | $0.7687 | $7.39 | $4,505,761 |
| 2017-11-05 | $0.7673 | $1.22 | $0.7597 | $1.18 | $390.98 | $6,916,777 |
| 2017-11-06 | $1.18 | $1.19 | $0.7010 | $0.7036 | $5,060.33 | $4,124,107 |
| 2017-11-07 | $0.7024 | $1.15 | $0.7024 | $1.02 | $2,048.76 | $5,982,647 |
| 2017-11-08 | $1.02 | $1.08 | $0.7887 | $1.06 | $3,453.50 | $6,231,098 |
| 2017-11-09 | $1.06 | $1.06 | $0.7793 | $0.7819 | $1,577.92 | $4,583,755 |
| 2017-11-10 | $0.7842 | $1.02 | $0.7842 | $0.9304 | $1,115.12 | $5,454,043 |
| 2017-11-11 | $0.9271 | $0.9602 | $0.8786 | $0.8975 | $6.37 | $5,261,684 |
| 2017-11-12 | $0.8969 | $0.9073 | $0.6464 | $0.8061 | $246.21 | $4,725,597 |
| 2017-11-13 | $0.8072 | $0.9308 | $0.8009 | $0.9254 | $1,942.08 | $5,425,518 |
| 2017-11-14 | $0.9274 | $0.9544 | $0.7343 | $0.9349 | $185.00 | $5,481,264 |
| 2017-11-15 | $0.9355 | $1.03 | $0.7835 | $1.02 | $1,591.03 | $5,962,123 |
| 2017-11-16 | $1.02 | $1.11 | $0.9993 | $1.09 | $94.29 | $6,403,465 |
| 2017-11-17 | $1.09 | $1.12 | $0.8464 | $1.07 | $1,088.00 | $6,279,056 |
| 2017-11-18 | $1.07 | $1.09 | $0.8582 | $0.8582 | $1,521.27 | $5,032,399 |
| 2017-11-19 | $0.8566 | $0.8924 | $0.8467 | $0.8853 | $88.52 | $5,191,148 |
| 2017-11-20 | $0.8849 | $1.13 | $0.8826 | $0.9065 | $115.36 | $5,315,755 |
| 2017-11-21 | $0.9066 | $0.9208 | $0.8577 | $0.9193 | $116.99 | $5,391,654 |
| 2017-11-22 | $0.9048 | $0.9060 | $0.7618 | $0.7734 | $1,127.21 | $4,536,440 |
| 2017-11-23 | $0.7732 | $0.7769 | $0.7251 | $0.7251 | $651.89 | $4,253,388 |
| 2017-11-24 | $0.7241 | $0.7513 | $0.7103 | $0.7415 | $452.46 | $4,349,841 |
| 2017-11-25 | $0.7400 | $0.7925 | $0.7359 | $0.7925 | $12,126.40 | $4,648,961 |
| 2017-11-26 | $0.7922 | $0.8633 | $0.7377 | $0.7453 | $14,402.40 | $4,372,030 |
| 2017-11-27 | $0.7454 | $0.7895 | $0.7454 | $0.7881 | $145.95 | $4,623,668 |
| 2017-11-28 | $0.7902 | $0.8832 | $0.1977 | $0.8386 | $5,693.62 | $4,920,605 |
| 2017-11-29 | $0.8378 | $0.9958 | $0.7820 | $0.8325 | $4,733.52 | $4,884,914 |
| 2017-11-30 | $0.8453 | $0.9197 | $0.7740 | $0.8643 | $1,918.18 | $5,071,723 |