ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) 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 | $0.01930 | $0.02631 | $0.01293 | $0.02627 | $5,779.87 | $133,971 |
| 2017-11-02 | $0.02630 | $0.02778 | $0.01381 | $0.01980 | $8,293.62 | $100,994 |
| 2017-11-03 | $0.01979 | $0.02170 | $0.01415 | $0.01467 | $5,729.70 | $74,805.27 |
| 2017-11-04 | $0.01464 | $0.02209 | $0.01447 | $0.01645 | $2,963.08 | $83,907.75 |
| 2017-11-05 | $0.01644 | $0.02282 | $0.01481 | $0.01632 | $3,439.39 | $83,208.03 |
| 2017-11-06 | $0.01634 | $0.03463 | $0.01623 | $0.02123 | $14,252.20 | $108,283 |
| 2017-11-07 | $0.02121 | $0.03567 | $0.02119 | $0.03567 | $19,416.70 | $181,897 |
| 2017-11-08 | $0.03556 | $0.04434 | $0.02857 | $0.03646 | $40,864.70 | $185,964 |
| 2017-11-09 | $0.03640 | $0.1158 | $0.02989 | $0.08582 | $202,761 | $437,664 |
| 2017-11-10 | $0.08605 | $0.1217 | $0.06176 | $0.08543 | $121,791 | $435,674 |
| 2017-11-11 | $0.08512 | $0.08882 | $0.05765 | $0.06556 | $39,534.70 | $334,375 |
| 2017-11-12 | $0.06552 | $0.07184 | $0.01319 | $0.02397 | $112,340 | $122,269 |
| 2017-11-13 | $0.02401 | $0.02723 | $0.01224 | $0.01348 | $69,642.80 | $68,737.29 |
| 2017-11-14 | $0.01350 | $0.01982 | $0.01350 | $0.01393 | $8,725.03 | $71,033.82 |
| 2017-11-15 | $0.01394 | $0.02109 | $0.007960 | $0.02106 | $32,355.30 | $107,404 |
| 2017-11-16 | $0.02115 | $0.02480 | $0.008403 | $0.01534 | $15,879.70 | $78,226.35 |
| 2017-11-17 | $0.01531 | $0.02348 | $0.008167 | $0.01512 | $8,902.56 | $77,089.05 |
| 2017-11-18 | $0.01506 | $0.01642 | $0.007981 | $0.01419 | $2,941.54 | $72,349.11 |
| 2017-11-19 | $0.01416 | $0.01575 | $0.007858 | $0.01575 | $1,140.19 | $80,316.33 |
| 2017-11-20 | $0.01574 | $0.01615 | $0.008049 | $0.008255 | $12,936.20 | $42,098.46 |
| 2017-11-21 | $0.008255 | $0.01652 | $0.007773 | $0.008093 | $986.61 | $41,276.65 |
| 2017-11-22 | $0.008113 | $0.01615 | $0.008058 | $0.008222 | $11,665.10 | $41,934.34 |
| 2017-11-23 | $0.008220 | $0.01678 | $0.008184 | $0.01513 | $4,530.66 | $77,179.32 |
| 2017-11-24 | $0.01510 | $0.01667 | $0.008046 | $0.01659 | $11,328.30 | $84,585.54 |
| 2017-11-25 | $0.01655 | $0.01720 | $0.007292 | $0.007441 | $1,408.95 | $37,947.37 |
| 2017-11-26 | $0.01256 | $0.01863 | $0.007848 | $0.009265 | $3,841.21 | $47,251.45 |
| 2017-11-27 | $0.009264 | $0.01913 | $0.009264 | $0.009661 | $1,358.49 | $49,272.58 |
| 2017-11-28 | $0.009686 | $0.009803 | $0.009339 | $0.009347 | $800.86 | $47,669.80 |
| 2017-11-29 | $0.009352 | $0.01086 | $0.006391 | $0.006564 | $99.84 | $33,474.77 |
| 2017-11-30 | $0.006662 | $0.008482 | $0.004695 | $0.005299 | $10.45 | $27,027.40 |