ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.005280 | $0.007209 | $0.005109 | $0.007060 | $7.56 | $36,005.85 |
| 2017-12-02 | $0.007055 | $0.01105 | $0.005246 | $0.01092 | $126.58 | $55,698.63 |
| 2017-12-03 | $0.01093 | $0.01719 | $0.004489 | $0.004565 | $1,594.29 | $23,280.17 |
| 2017-12-04 | $0.004574 | $0.01713 | $0.004484 | $0.01168 | $121.11 | $59,550.66 |
| 2017-12-05 | $0.01170 | $0.01197 | $0.01154 | $0.01173 | $3.52 | $59,806.68 |
| 2017-12-06 | $0.01170 | $0.01378 | $0.01170 | $0.01376 | $100.03 | $70,173.45 |
| 2017-12-07 | $0.01374 | $0.01511 | $0.009335 | $0.01275 | $95.72 | $65,032.14 |
| 2017-12-08 | $0.01278 | $0.01498 | $0.01155 | $0.01491 | $27.88 | $76,039.98 |
| 2017-12-09 | $0.01490 | $0.01539 | $0.01354 | $0.01498 | $36.69 | $76,381.68 |
| 2017-12-10 | $0.01504 | $0.01504 | $0.006549 | $0.006729 | $48.80 | $34,319.28 |
| 2017-12-11 | $0.006705 | $0.01412 | $0.006690 | $0.01364 | $479.47 | $69,577.77 |
| 2017-12-12 | $0.01361 | $0.01645 | $0.01276 | $0.01624 | $698.44 | $82,810.74 |
| 2017-12-13 | $0.01625 | $0.01685 | $0.01434 | $0.01567 | $304.88 | $79,931.79 |
| 2017-12-14 | $0.01564 | $0.01672 | $0.01170 | $0.01554 | $33.94 | $79,261.65 |
| 2017-12-15 | $0.01556 | $0.01686 | $0.006645 | $0.009938 | $271.24 | $50,684.41 |
| 2017-12-16 | $0.009952 | $0.01877 | $0.009866 | $0.01386 | $20.67 | $70,684.98 |
| 2017-12-17 | $0.01386 | $0.01760 | $0.01221 | $0.01449 | $145.78 | $73,901.04 |
| 2017-12-18 | $0.01453 | $0.01509 | $0.008225 | $0.008270 | $152.81 | $42,178.73 |
| 2017-12-19 | $0.008266 | $0.008268 | $0.004781 | $0.005002 | $45.61 | $25,510.10 |
| 2017-12-20 | $0.004997 | $0.01747 | $0.004426 | $0.01619 | $333.36 | $82,575.63 |
| 2017-12-21 | $0.01623 | $0.01705 | $0.01420 | $0.01566 | $161.29 | $79,859.88 |
| 2017-12-22 | $0.01571 | $0.01587 | $0.01135 | $0.01350 | $280.39 | $68,863.26 |
| 2017-12-23 | $0.01363 | $0.01546 | $0.01280 | $0.01441 | $1,300.06 | $73,483.86 |
| 2017-12-24 | $0.01457 | $0.01457 | $0.01253 | $0.01347 | $691.92 | $68,702.10 |
| 2017-12-25 | $0.01361 | $0.01384 | $0.01192 | $0.01270 | $251.46 | $64,760.31 |
| 2017-12-26 | $0.01268 | $0.01533 | $0.008329 | $0.01278 | $285.29 | $65,196.87 |
| 2017-12-27 | $0.01292 | $0.01452 | $0.01271 | $0.01450 | $636.30 | $73,953.57 |
| 2017-12-28 | $0.01447 | $0.01458 | $0.01326 | $0.01432 | $2,293.52 | $73,028.43 |
| 2017-12-29 | $0.01447 | $0.01513 | $0.01413 | $0.01453 | $630.12 | $74,114.73 |
| 2017-12-30 | $0.01450 | $0.01450 | $0.01217 | $0.01285 | $568.95 | $65,536.02 |
| 2017-12-31 | $0.01271 | $0.02844 | $0.01259 | $0.02785 | $37,420.10 | $142,060 |