Cannabis Industry Coin XCI
Xếp hạng #?
03:09:41 02/06/2017
Cannabis Industry Coin (XCI)
Không hoạt động
Lịch sử giá Cannabis Industry Coin (XCI) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04754 | $0.04883 | $0.04098 | $0.04345 | $4,123.52 | $40,772.11 |
| 2017-04-02 | $0.04534 | $0.04927 | $0.04282 | $0.04300 | $3,794.62 | $40,635.48 |
| 2017-04-03 | $0.04303 | $0.05100 | $0.04303 | $0.04484 | $3,069.03 | $42,376.08 |
| 2017-04-04 | $0.04490 | $0.04743 | $0.04323 | $0.04387 | $2,486.06 | $41,459.99 |
| 2017-04-05 | $0.04381 | $0.04413 | $0.03997 | $0.04165 | $2,493.28 | $39,364.22 |
| 2017-04-06 | $0.04030 | $0.04462 | $0.03375 | $0.04155 | $3,829.64 | $39,543.81 |
| 2017-04-07 | $0.03761 | $0.04644 | $0.03462 | $0.03920 | $2,422.32 | $37,562.32 |
| 2017-04-08 | $0.03906 | $0.04304 | $0.03657 | $0.03849 | $2,787.99 | $36,910.55 |
| 2017-04-09 | $0.03765 | $0.03878 | $0.03429 | $0.03672 | $3,220.02 | $35,445.95 |
| 2017-04-10 | $0.03678 | $0.03684 | $0.03220 | $0.03272 | $3,819.58 | $31,584.63 |
| 2017-04-11 | $0.03334 | $0.03527 | $0.03217 | $0.03288 | $3,245.67 | $31,755.36 |
| 2017-04-12 | $0.03288 | $0.03637 | $0.03287 | $0.03530 | $3,037.47 | $34,090.51 |
| 2017-04-13 | $0.03561 | $0.05161 | $0.03408 | $0.04251 | $2,408.48 | $41,054.93 |
| 2017-04-14 | $0.04255 | $0.05781 | $0.04255 | $0.05715 | $4,696.24 | $55,537.35 |
| 2017-04-15 | $0.05714 | $0.05849 | $0.04411 | $0.04549 | $1,793.39 | $44,209.21 |
| 2017-04-16 | $0.04517 | $0.05789 | $0.04517 | $0.05768 | $3,111.07 | $56,051.51 |
| 2017-04-17 | $0.05770 | $0.05771 | $0.04034 | $0.04088 | $1,518.97 | $39,986.07 |
| 2017-04-18 | $0.04109 | $0.04735 | $0.04063 | $0.04350 | $1,517.06 | $42,548.32 |
| 2017-04-19 | $0.04352 | $0.04467 | $0.03810 | $0.04173 | $2,670.63 | $40,818.76 |
| 2017-04-20 | $0.04176 | $0.04822 | $0.03998 | $0.04040 | $834.26 | $39,516.95 |
| 2017-04-21 | $0.04066 | $0.04177 | $0.03851 | $0.03980 | $4,989.72 | $38,932.31 |
| 2017-04-22 | $0.03982 | $0.04589 | $0.03922 | $0.04575 | $3,972.51 | $44,745.91 |
| 2017-04-23 | $0.04575 | $0.04576 | $0.03827 | $0.03921 | $3,009.31 | $38,353.25 |
| 2017-04-24 | $0.03933 | $0.04454 | $0.03880 | $0.04329 | $3,745.63 | $42,346.53 |
| 2017-04-25 | $0.04383 | $0.04451 | $0.03384 | $0.03672 | $3,188.08 | $35,921.88 |
| 2017-04-26 | $0.03674 | $0.03951 | $0.03454 | $0.03505 | $2,064.77 | $34,284.27 |
| 2017-04-27 | $0.03128 | $0.03329 | $0.03024 | $0.03280 | $3,772.00 | $32,081.48 |
| 2017-04-28 | $0.03252 | $0.03331 | $0.02844 | $0.02934 | $3,069.17 | $28,703.46 |
| 2017-04-29 | $0.02938 | $0.03221 | $0.02708 | $0.02945 | $2,872.13 | $28,805.87 |
| 2017-04-30 | $0.02945 | $0.03701 | $0.02437 | $0.02569 | $2,105.48 | $25,124.43 |