ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01398 | $0.02798 | $0.01304 | $0.02697 | $19,432.90 | $137,555 |
| 2018-01-02 | $0.02697 | $0.03017 | $0.01324 | $0.02976 | $36,728.10 | $151,756 |
| 2018-01-03 | $0.02965 | $0.03085 | $0.01468 | $0.01513 | $13,160.20 | $77,141.58 |
| 2018-01-04 | $0.01521 | $0.03084 | $0.01436 | $0.01517 | $6,413.18 | $77,387.40 |
| 2018-01-05 | $0.01518 | $0.03423 | $0.01503 | $0.01697 | $26,707.90 | $86,549.55 |
| 2018-01-06 | $0.03397 | $0.03452 | $0.01637 | $0.03443 | $7,732.37 | $175,595 |
| 2018-01-07 | $0.03441 | $0.03441 | $0.01613 | $0.01632 | $9,170.58 | $83,208.03 |
| 2018-01-08 | $0.03215 | $0.03225 | $0.01425 | $0.03007 | $24,105.30 | $153,344 |
| 2018-01-09 | $0.02999 | $0.1039 | $0.01495 | $0.04375 | $422,424 | $223,146 |
| 2018-01-10 | $0.04381 | $0.05810 | $0.02767 | $0.03004 | $118,728 | $153,188 |
| 2018-01-11 | $0.04490 | $0.04490 | $0.02621 | $0.02846 | $12,321.00 | $145,124 |
| 2018-01-12 | $0.02867 | $0.06986 | $0.02687 | $0.06958 | $94,483.90 | $354,836 |
| 2018-01-13 | $0.06950 | $0.07294 | $0.05575 | $0.07162 | $115,126 | $365,259 |
| 2018-01-14 | $0.07167 | $0.07228 | $0.05305 | $0.05818 | $16,331.40 | $296,693 |
| 2018-01-15 | $0.05783 | $0.07233 | $0.05447 | $0.05488 | $61,173.50 | $279,879 |
| 2018-01-16 | $0.05495 | $0.06729 | $0.02031 | $0.02296 | $14,154.60 | $117,100 |
| 2018-01-17 | $0.02284 | $0.04577 | $0.02233 | $0.04437 | $6,182.93 | $226,297 |
| 2018-01-18 | $0.04454 | $0.04860 | $0.03249 | $0.03455 | $14,859.20 | $176,218 |
| 2018-01-19 | $0.03419 | $0.03632 | $0.02276 | $0.02325 | $15,684.50 | $118,585 |
| 2018-01-20 | $0.02350 | $0.03909 | $0.02350 | $0.03824 | $6,607.93 | $195,016 |
| 2018-01-21 | $0.03833 | $0.04757 | $0.02360 | $0.03561 | $8,330.90 | $181,626 |
| 2018-01-22 | $0.03607 | $0.04854 | $0.03287 | $0.04501 | $4,086.10 | $229,543 |
| 2018-01-23 | $0.04489 | $0.04564 | $0.03001 | $0.04298 | $14,594.40 | $219,218 |
| 2018-01-24 | $0.04296 | $0.04537 | $0.03137 | $0.03366 | $13,722.70 | $171,669 |
| 2018-01-25 | $0.03422 | $0.04659 | $0.01097 | $0.02237 | $44,001.00 | $114,071 |
| 2018-01-26 | $0.02231 | $0.03373 | $0.01136 | $0.02222 | $13,679.60 | $113,338 |
| 2018-01-27 | $0.02221 | $0.03441 | $0.01136 | $0.02272 | $4,712.87 | $115,862 |
| 2018-01-28 | $0.01142 | $0.02392 | $0.01138 | $0.01168 | $6,754.63 | $59,543.01 |
| 2018-01-29 | $0.01166 | $0.02345 | $0.01115 | $0.02224 | $2,988.55 | $113,417 |
| 2018-01-30 | $0.02225 | $0.02230 | $0.01000 | $0.01000 | $7,334.76 | $51,020.91 |
| 2018-01-31 | $0.02004 | $0.02069 | $0.009639 | $0.02030 | $2,475.41 | $103,524 |