ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01032 | $0.01106 | $0.01024 | $0.01093 | $95.54 | $55,751.67 |
| 2018-03-02 | $0.01090 | $0.02214 | $0.01080 | $0.01103 | $269.42 | $56,267.79 |
| 2018-03-03 | $0.01102 | $0.02298 | $0.01102 | $0.01146 | $168.91 | $58,443.96 |
| 2018-03-04 | $0.01144 | $0.02301 | $0.01110 | $0.02301 | $30.03 | $117,361 |
| 2018-03-05 | $0.02300 | $0.02318 | $0.01142 | $0.02307 | $2,203.25 | $117,679 |
| 2018-03-06 | $0.02301 | $0.02301 | $0.01063 | $0.02147 | $1,762.55 | $109,475 |
| 2018-03-07 | $0.02144 | $0.02175 | $0.009445 | $0.009905 | $381.23 | $50,513.56 |
| 2018-03-08 | $0.009891 | $0.01890 | $0.009063 | $0.009353 | $317.61 | $47,698.41 |
| 2018-03-09 | $0.009293 | $0.01861 | $0.008488 | $0.01851 | $208.35 | $94,408.14 |
| 2018-03-10 | $0.01852 | $0.01881 | $0.008776 | $0.01761 | $530.98 | $89,817.63 |
| 2018-03-11 | $0.01755 | $0.01945 | $0.008615 | $0.01915 | $133.66 | $97,659.90 |
| 2018-03-12 | $0.01909 | $0.01978 | $0.009040 | $0.01828 | $2,073.23 | $93,240.75 |
| 2018-03-13 | $0.01818 | $0.01897 | $0.009077 | $0.009148 | $41.44 | $46,655.16 |
| 2018-03-14 | $0.009149 | $0.01826 | $0.008194 | $0.008211 | $62.89 | $41,874.93 |
| 2018-03-15 | $0.008207 | $0.01681 | $0.007699 | $0.01653 | $663.53 | $84,305.55 |
| 2018-03-16 | $0.01652 | $0.01711 | $0.008105 | $0.01658 | $1,224.35 | $84,535.05 |
| 2018-03-17 | $0.01660 | $0.01660 | $0.007770 | $0.01581 | $745.04 | $80,639.16 |
| 2018-03-18 | $0.01577 | $0.01577 | $0.007313 | $0.008225 | $1,084.95 | $41,947.19 |
| 2018-03-19 | $0.008190 | $0.01722 | $0.008140 | $0.008528 | $1,690.78 | $43,493.26 |
| 2018-03-20 | $0.008623 | $0.01802 | $0.008346 | $0.01778 | $52.71 | $90,660.15 |
| 2018-03-21 | $0.01781 | $0.01814 | $0.008786 | $0.01782 | $222.62 | $90,899.85 |
| 2018-03-22 | $0.01779 | $0.01814 | $0.008522 | $0.01740 | $79.01 | $88,755.81 |
| 2018-03-23 | $0.01740 | $0.01740 | $0.008315 | $0.008784 | $522.56 | $44,798.20 |
| 2018-03-24 | $0.008912 | $0.01799 | $0.008621 | $0.008622 | $78.98 | $43,970.87 |
| 2018-03-25 | $0.008503 | $0.01724 | $0.008408 | $0.01689 | $794.29 | $86,152.77 |
| 2018-03-26 | $0.01688 | $0.01697 | $0.007852 | $0.008181 | $144.07 | $41,725.40 |
| 2018-03-27 | $0.008169 | $0.01623 | $0.007759 | $0.007789 | $849.66 | $39,721.76 |
| 2018-03-28 | $0.007787 | $0.01585 | $0.007744 | $0.007932 | $0.7139 | $40,452.95 |
| 2018-03-29 | $0.007941 | $0.01510 | $0.007357 | $0.01420 | $122.36 | $72,434.79 |
| 2018-03-30 | $0.01417 | $0.01435 | $0.006614 | $0.01367 | $32.74 | $69,728.22 |
| 2018-03-31 | $0.01367 | $0.01425 | $0.006852 | $0.006930 | $61.33 | $35,343.00 |