ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009241 | $0.009241 | $0.008866 | $0.009097 | $0.09097 | $46,394.70 |
| 2018-05-02 | $0.009083 | $0.009255 | $0.008987 | $0.009219 | $13.55 | $47,016.24 |
| 2018-05-03 | $0.009219 | $0.01854 | $0.009186 | $0.009751 | $106.78 | $49,732.40 |
| 2018-05-04 | $0.009748 | $0.01954 | $0.009563 | $0.009697 | $2,618.05 | $49,455.77 |
| 2018-05-05 | $0.009693 | $0.01986 | $0.009677 | $0.009822 | $186.42 | $50,092.30 |
| 2018-05-06 | $0.009829 | $0.01937 | $0.009478 | $0.009607 | $201.65 | $48,994.63 |
| 2018-05-07 | $0.009614 | $0.01887 | $0.009237 | $0.009347 | $43.93 | $47,669.90 |
| 2018-05-08 | $0.009367 | $0.01847 | $0.009072 | $0.009213 | $1,159.28 | $46,986.50 |
| 2018-05-09 | $0.009199 | $0.01838 | $0.009041 | $0.009316 | $2,778.54 | $47,513.95 |
| 2018-05-10 | $0.009314 | $0.01878 | $0.009018 | $0.009027 | $291.58 | $46,038.41 |
| 2018-05-11 | $0.009038 | $0.01756 | $0.008364 | $0.008420 | $173.70 | $42,940.37 |
| 2018-05-12 | $0.008395 | $0.008634 | $0.008236 | $0.008444 | $168.88 | $43,064.35 |
| 2018-05-13 | $0.008500 | $0.008756 | $0.008369 | $0.008692 | $222.08 | $44,328.49 |
| 2018-05-14 | $0.008690 | $0.01765 | $0.008327 | $0.008689 | $119.39 | $44,315.74 |
| 2018-05-15 | $0.008674 | $0.01756 | $0.008442 | $0.008491 | $337.18 | $43,304.41 |
| 2018-05-16 | $0.008486 | $0.008493 | $0.008135 | $0.008343 | $3.84 | $42,550.58 |
| 2018-05-17 | $0.008348 | $0.01675 | $0.008025 | $0.008071 | $95.16 | $41,161.95 |
| 2018-05-18 | $0.008078 | $0.01625 | $0.007958 | $0.008240 | $20.44 | $42,025.02 |
| 2018-05-19 | $0.008239 | $0.01672 | $0.008174 | $0.008239 | $97.96 | $42,020.28 |
| 2018-05-20 | $0.008245 | $0.01708 | $0.008192 | $0.008517 | $532.55 | $43,435.58 |
| 2018-05-21 | $0.008527 | $0.01705 | $0.008380 | $0.008409 | $741.52 | $42,886.87 |
| 2018-05-22 | $0.008408 | $0.01656 | $0.007967 | $0.008012 | $166.80 | $40,859.87 |
| 2018-05-23 | $0.01601 | $0.01605 | $0.007471 | $0.007539 | $258.65 | $38,446.66 |
| 2018-05-24 | $0.007520 | $0.01511 | $0.007276 | $0.007549 | $73.83 | $38,497.71 |
| 2018-05-25 | $0.007563 | $0.007652 | $0.007361 | $0.007478 | $2.39 | $38,136.53 |
| 2018-05-26 | $0.007468 | $0.01509 | $0.007292 | $0.007332 | $6.82 | $37,392.38 |
| 2018-05-27 | $0.007335 | $0.01476 | $0.007234 | $0.007344 | $422.63 | $37,452.82 |
| 2018-05-28 | $0.007345 | $0.01459 | $0.007099 | $0.007121 | $2,488.09 | $36,316.18 |
| 2018-05-29 | $0.007118 | $0.007532 | $0.007079 | $0.007460 | $151.35 | $38,043.86 |
| 2018-05-30 | $0.007465 | $0.01508 | $0.007305 | $0.01477 | $27.47 | $75,317.31 |
| 2018-05-31 | $0.007383 | $0.03777 | $0.007367 | $0.007486 | $253,911 | $38,179.52 |