XxXcoin XXX
Xếp hạng #?
03:19:11 12/10/2016
XxXcoin (XXX)
Không hoạt động
Lịch sử giá XxXcoin (XXX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-03 | $0.002459 | $0.002628 | $0.002201 | $0.002360 | $15,856.10 | $85,823.54 |
| 2014-07-04 | $0.002361 | $0.002548 | $0.002220 | $0.002334 | $4,313.92 | $84,848.87 |
| 2014-07-05 | $0.002331 | $0.002425 | $0.001261 | $0.001913 | $7,592.51 | $69,544.22 |
| 2014-07-06 | $0.001913 | $0.003462 | $0.001508 | $0.003462 | $10,586.00 | $125,898 |
| 2014-07-07 | $0.003179 | $0.004759 | $0.002706 | $0.003445 | $22,983.10 | $125,271 |
| 2014-07-08 | $0.003956 | $0.006853 | $0.003956 | $0.005686 | $47,322.50 | $206,767 |
| 2014-07-09 | $0.005627 | $0.006157 | $0.004692 | $0.005252 | $23,935.90 | $190,998 |
| 2014-07-10 | $0.005249 | $0.007368 | $0.004836 | $0.005606 | $25,078.10 | $203,887 |
| 2014-07-11 | $0.005550 | $0.006184 | $0.004357 | $0.004942 | $14,312.60 | $179,741 |
| 2014-07-12 | $0.004941 | $0.006025 | $0.002977 | $0.004651 | $11,889.10 | $169,174 |
| 2014-07-13 | $0.004706 | $0.006152 | $0.002456 | $0.006152 | $11,410.40 | $223,764 |
| 2014-07-14 | $0.006153 | $0.006153 | $0.003111 | $0.003982 | $17,027.70 | $144,844 |
| 2014-07-15 | $0.004073 | $0.004701 | $0.003424 | $0.004531 | $3,988.13 | $164,830 |
| 2014-07-16 | $0.004534 | $0.004826 | $0.003749 | $0.004688 | $4,124.82 | $170,529 |
| 2014-07-17 | $0.004686 | $0.005145 | $0.004160 | $0.004586 | $3,050.65 | $166,832 |
| 2014-07-18 | $0.004886 | $0.004889 | $0.004201 | $0.004640 | $2,107.67 | $168,829 |
| 2014-07-19 | $0.004417 | $0.005022 | $0.003537 | $0.004865 | $4,649.19 | $176,999 |
| 2014-07-20 | $0.004607 | $0.005089 | $0.003600 | $0.004430 | $2,204.57 | $161,176 |
| 2014-07-21 | $0.004430 | $0.005831 | $0.003609 | $0.005245 | $8,863.94 | $190,868 |
| 2014-07-22 | $0.005246 | $0.005459 | $0.002139 | $0.003108 | $8,865.39 | $113,093 |
| 2014-07-23 | $0.002579 | $0.004174 | $0.001737 | $0.002560 | $12,660.10 | $93,171.10 |
| 2014-07-24 | $0.002561 | $0.002845 | $0.001363 | $0.002224 | $5,346.06 | $80,953.19 |
| 2014-07-25 | $0.002224 | $0.002224 | $0.001598 | $0.001895 | $1,323.11 | $68,968.97 |
| 2014-07-26 | $0.001896 | $0.002082 | $0.001058 | $0.002007 | $4,142.42 | $73,068.39 |
| 2014-07-27 | $0.002007 | $0.002007 | $0.001014 | $0.001683 | $2,116.16 | $61,264.00 |
| 2014-07-28 | $0.001684 | $0.002148 | $0.001282 | $0.002126 | $1,200.08 | $77,404.82 |
| 2014-07-29 | $0.002126 | $0.002264 | $0.001635 | $0.002135 | $437.25 | $77,726.60 |
| 2014-07-30 | $0.002135 | $0.003464 | $0.001859 | $0.002244 | $1,488.36 | $81,697.26 |
| 2014-07-31 | $0.002244 | $0.002286 | $0.001723 | $0.001903 | $588.62 | $69,298.17 |