ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02035 | $0.02043 | $0.008865 | $0.01820 | $1,975.85 | $92,822.55 |
| 2018-02-02 | $0.01816 | $0.01821 | $0.007733 | $0.01767 | $3,975.57 | $90,141.48 |
| 2018-02-03 | $0.01774 | $0.01936 | $0.008702 | $0.01926 | $1,758.09 | $98,228.04 |
| 2018-02-04 | $0.01927 | $0.02003 | $0.008464 | $0.008464 | $285.79 | $43,167.78 |
| 2018-02-05 | $0.008382 | $0.01670 | $0.006752 | $0.01386 | $686.78 | $70,701.81 |
| 2018-02-06 | $0.006940 | $0.01572 | $0.005938 | $0.01557 | $323.75 | $79,418.73 |
| 2018-02-07 | $0.01542 | $0.01708 | $0.007217 | $0.007678 | $923.33 | $39,158.11 |
| 2018-02-08 | $0.007648 | $0.01756 | $0.007648 | $0.01717 | $1,381.69 | $87,544.05 |
| 2018-02-09 | $0.01721 | $0.01773 | $0.008501 | $0.009280 | $1,960.94 | $47,326.06 |
| 2018-02-10 | $0.009285 | $0.01868 | $0.008180 | $0.008557 | $236.86 | $43,640.96 |
| 2018-02-11 | $0.008550 | $0.01696 | $0.007857 | $0.008055 | $461.07 | $41,080.55 |
| 2018-02-12 | $0.008106 | $0.01797 | $0.008106 | $0.01776 | $1,208.58 | $90,590.28 |
| 2018-02-13 | $0.01780 | $0.01788 | $0.008392 | $0.01707 | $353.45 | $87,060.06 |
| 2018-02-14 | $0.01702 | $0.01899 | $0.008684 | $0.01894 | $559.86 | $96,592.47 |
| 2018-02-15 | $0.01895 | $0.02031 | $0.009368 | $0.01013 | $601.13 | $51,681.87 |
| 2018-02-16 | $0.01009 | $0.02045 | $0.009749 | $0.01020 | $1,591.98 | $51,998.58 |
| 2018-02-17 | $0.01019 | $0.02175 | $0.01006 | $0.01106 | $716.44 | $56,403.96 |
| 2018-02-18 | $0.01109 | $0.02257 | $0.01028 | $0.02087 | $531.59 | $106,444 |
| 2018-02-19 | $0.02078 | $0.02251 | $0.01042 | $0.01116 | $3,421.17 | $56,922.63 |
| 2018-02-20 | $0.01117 | $0.02345 | $0.01111 | $0.01123 | $1,302.85 | $57,275.55 |
| 2018-02-21 | $0.01122 | $0.02226 | $0.01027 | $0.01048 | $199.48 | $53,433.21 |
| 2018-02-22 | $0.01047 | $0.02030 | $0.009750 | $0.009854 | $140.52 | $50,255.86 |
| 2018-02-23 | $0.009845 | $0.02044 | $0.009602 | $0.01016 | $3,089.00 | $51,813.45 |
| 2018-02-24 | $0.01015 | $0.02039 | $0.009396 | $0.009711 | $326.09 | $49,524.77 |
| 2018-02-25 | $0.009696 | $0.01899 | $0.009318 | $0.009574 | $1,018.70 | $48,828.73 |
| 2018-02-26 | $0.009587 | $0.01041 | $0.009409 | $0.01028 | $74.44 | $52,437.69 |
| 2018-02-27 | $0.01031 | $0.02129 | $0.01017 | $0.01068 | $177.99 | $54,452.70 |
| 2018-02-28 | $0.01066 | $0.02207 | $0.01030 | $0.01031 | $254.34 | $52,579.98 |