ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006930 | $0.01406 | $0.006448 | $0.006792 | $294.56 | $34,637.98 |
| 2018-04-02 | $0.006825 | $0.01418 | $0.006781 | $0.007044 | $0.2113 | $35,925.22 |
| 2018-04-03 | $0.007049 | $0.01479 | $0.007049 | $0.007422 | $1,807.21 | $37,849.65 |
| 2018-04-04 | $0.007416 | $0.01479 | $0.006727 | $0.006789 | $106.11 | $34,623.59 |
| 2018-04-05 | $0.006792 | $0.01378 | $0.006632 | $0.006811 | $360.71 | $34,736.51 |
| 2018-04-06 | $0.006776 | $0.01367 | $0.006561 | $0.006613 | $223.47 | $33,728.49 |
| 2018-04-07 | $0.006621 | $0.01408 | $0.006611 | $0.006898 | $86.43 | $35,180.00 |
| 2018-04-08 | $0.006904 | $0.007096 | $0.006904 | $0.007014 | $3.16 | $35,770.48 |
| 2018-04-09 | $0.007025 | $0.007170 | $0.006618 | $0.006755 | $125.03 | $34,449.99 |
| 2018-04-10 | $0.006760 | $0.006866 | $0.006653 | $0.006824 | $70.02 | $34,804.44 |
| 2018-04-11 | $0.006831 | $0.01389 | $0.006811 | $0.006963 | $171.15 | $35,512.27 |
| 2018-04-12 | $0.006946 | $0.01554 | $0.006762 | $0.007908 | $18.74 | $40,332.43 |
| 2018-04-13 | $0.007918 | $0.01620 | $0.007773 | $0.007867 | $280.77 | $40,121.55 |
| 2018-04-14 | $0.007867 | $0.008172 | $0.007840 | $0.007993 | $326.42 | $40,762.57 |
| 2018-04-15 | $0.008001 | $0.008371 | $0.008001 | $0.008349 | $43.75 | $42,578.88 |
| 2018-04-16 | $0.008345 | $0.008392 | $0.007918 | $0.008045 | $52.21 | $41,031.69 |
| 2018-04-17 | $0.008049 | $0.01621 | $0.007863 | $0.007889 | $82.67 | $40,232.83 |
| 2018-04-18 | $0.007896 | $0.01620 | $0.007881 | $0.008158 | $1,520.05 | $41,607.23 |
| 2018-04-19 | $0.008164 | $0.008269 | $0.008128 | $0.008263 | $125.60 | $42,143.29 |
| 2018-04-20 | $0.008269 | $0.01700 | $0.008263 | $0.008839 | $138.77 | $45,078.24 |
| 2018-04-21 | $0.008842 | $0.01794 | $0.008662 | $0.008928 | $163.57 | $45,534.23 |
| 2018-04-22 | $0.008928 | $0.01796 | $0.008754 | $0.008799 | $223.58 | $44,874.49 |
| 2018-04-23 | $0.008781 | $0.01788 | $0.008774 | $0.008917 | $106.92 | $45,478.49 |
| 2018-04-24 | $0.008925 | $0.01883 | $0.008921 | $0.009764 | $177.13 | $49,798.34 |
| 2018-04-25 | $0.009698 | $0.01842 | $0.008778 | $0.008790 | $49.31 | $44,829.61 |
| 2018-04-26 | $0.008863 | $0.01861 | $0.008647 | $0.01857 | $969.93 | $94,699.35 |
| 2018-04-27 | $0.01859 | $0.01859 | $0.008946 | $0.008946 | $262.13 | $45,626.13 |
| 2018-04-28 | $0.008916 | $0.01873 | $0.008893 | $0.009349 | $30.01 | $47,680.41 |
| 2018-04-29 | $0.009345 | $0.01867 | $0.009199 | $0.009405 | $96.77 | $47,963.72 |
| 2018-04-30 | $0.009402 | $0.01860 | $0.009149 | $0.009233 | $498.57 | $47,087.03 |