XxXcoin XXX
Xếp hạng #?
03:19:11 12/10/2016
XxXcoin (XXX)
Không hoạt động
Lịch sử giá XxXcoin (XXX) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003851 | $0.003893 | $0.003370 | $0.003762 | $561.04 | $137,301 |
| 2014-09-02 | $0.003424 | $0.003789 | $0.003388 | $0.003409 | $827.74 | $124,419 |
| 2014-09-03 | $0.003405 | $0.003657 | $0.003387 | $0.003580 | $721.90 | $130,648 |
| 2014-09-04 | $0.003580 | $0.003722 | $0.003203 | $0.003571 | $192.43 | $130,321 |
| 2014-09-05 | $0.003571 | $0.003675 | $0.003256 | $0.003267 | $372.59 | $119,260 |
| 2014-09-06 | $0.003267 | $0.004076 | $0.002560 | $0.002575 | $4,840.87 | $94,007.88 |
| 2014-09-07 | $0.002577 | $0.003115 | $0.002576 | $0.002657 | $2,258.79 | $96,984.69 |
| 2014-09-08 | $0.002654 | $0.002700 | $0.002548 | $0.002566 | $192.91 | $93,665.09 |
| 2014-09-09 | $0.002568 | $0.002802 | $0.002525 | $0.002638 | $726.42 | $96,295.95 |
| 2014-09-10 | $0.002639 | $0.002880 | $0.002342 | $0.002498 | $808.75 | $91,187.11 |
| 2014-09-11 | $0.002499 | $0.002856 | $0.002181 | $0.002752 | $2,960.57 | $100,475 |
| 2014-09-12 | $0.002751 | $0.002852 | $0.002142 | $0.002146 | $1,102.68 | $78,346.90 |
| 2014-09-13 | $0.002146 | $0.002198 | $0.0002640 | $0.0008077 | $3,146.20 | $29,490.48 |
| 2014-09-14 | $0.0009589 | $0.001096 | $0.0001848 | $0.0004285 | $2,215.21 | $15,643.59 |
| 2014-09-15 | $0.0004986 | $0.0007105 | $0.0003900 | $0.0004201 | $1,405.37 | $15,337.44 |
| 2014-09-16 | $0.0004196 | $0.0004930 | $0.0003602 | $0.0003960 | $307.73 | $14,458.62 |
| 2014-09-17 | $0.0003958 | $0.0006344 | $0.0003941 | $0.0004422 | $366.70 | $16,147.35 |
| 2014-09-18 | $0.0004418 | $0.0005360 | $0.0003894 | $0.0004519 | $189.87 | $16,501.44 |
| 2014-09-19 | $0.0004516 | $0.0004529 | $0.0002727 | $0.0003628 | $279.47 | $13,247.76 |
| 2014-09-20 | $0.0003627 | $0.0004250 | $0.0003556 | $0.0003984 | $15.49 | $14,548.66 |
| 2014-09-21 | $0.0003976 | $0.0004334 | $0.0003846 | $0.0004191 | $131.15 | $15,305.34 |
| 2014-09-22 | $0.0004194 | $0.0004243 | $0.0003485 | $0.0003895 | $52.73 | $14,226.00 |
| 2014-09-23 | $0.0003894 | $0.0004082 | $0.0002949 | $0.0003522 | $216.57 | $12,865.65 |
| 2014-09-24 | $0.0003522 | $0.0003927 | $0.0002722 | $0.0003585 | $100.39 | $13,095.90 |
| 2014-09-25 | $0.0003585 | $0.0003588 | $0.0001647 | $0.0003030 | $118.13 | $11,067.46 |
| 2014-09-26 | $0.0003029 | $0.0003055 | $0.0001879 | $0.0001881 | $150.31 | $6,871.29 |
| 2014-09-27 | $0.0001877 | $0.0002562 | $0.0001853 | $0.0002359 | $201.00 | $8,617.41 |
| 2014-09-28 | $0.0002359 | $0.0002682 | $0.0002343 | $0.0002429 | $99.80 | $8,872.26 |
| 2014-09-29 | $0.0002427 | $0.0002703 | $0.0002392 | $0.0002463 | $62.34 | $8,998.35 |
| 2014-09-30 | $0.0002467 | $0.0002581 | $0.0001838 | $0.0002498 | $65.70 | $9,125.98 |