ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01277 | $0.01285 | $0.006322 | $0.01269 | $677.29 | $64,728.18 |
| 2018-07-02 | $0.01269 | $0.01326 | $0.006569 | $0.006607 | $172.37 | $33,694.78 |
| 2018-07-03 | $0.006576 | $0.01324 | $0.006476 | $0.006503 | $935.29 | $33,164.13 |
| 2018-07-04 | $0.006500 | $0.006791 | $0.006436 | $0.006573 | $7.62 | $33,523.17 |
| 2018-07-05 | $0.006587 | $0.006656 | $0.006470 | $0.006536 | $60.33 | $33,335.95 |
| 2018-07-06 | $0.006535 | $0.006622 | $0.006459 | $0.006611 | $994.09 | $33,713.65 |
| 2018-07-07 | $0.006599 | $0.006789 | $0.006518 | $0.006766 | $32.48 | $34,507.62 |
| 2018-07-08 | $0.006759 | $0.006772 | $0.006697 | $0.006709 | $61.72 | $34,214.01 |
| 2018-07-09 | $0.006707 | $0.006759 | $0.006639 | $0.006667 | $345.03 | $34,003.03 |
| 2018-07-10 | $0.006663 | $0.006676 | $0.006316 | $0.006319 | $7.58 | $32,225.98 |
| 2018-07-11 | $0.006319 | $0.01286 | $0.006319 | $0.006391 | $3,380.00 | $32,595.22 |
| 2018-07-12 | $0.006390 | $0.006390 | $0.006163 | $0.006177 | $370.65 | $31,504.94 |
| 2018-07-13 | $0.006256 | $0.006311 | $0.006181 | $0.006254 | $1.94 | $31,896.73 |
| 2018-07-14 | $0.006237 | $0.006316 | $0.006200 | $0.006267 | $31.34 | $31,962.11 |
| 2018-07-15 | $0.006266 | $0.006398 | $0.006245 | $0.006356 | $4.64 | $32,418.00 |
| 2018-07-16 | $0.006364 | $0.006750 | $0.006347 | $0.006750 | $27.67 | $34,423.67 |
| 2018-07-17 | $0.006733 | $0.01481 | $0.006676 | $0.007328 | $131.32 | $37,372.24 |
| 2018-07-18 | $0.007325 | $0.01488 | $0.007325 | $0.01475 | $37.76 | $75,232.65 |
| 2018-07-19 | $0.01474 | $0.01499 | $0.007365 | $0.007467 | $152.62 | $38,079.61 |
| 2018-07-20 | $0.007472 | $0.007645 | $0.007292 | $0.007336 | $952.05 | $37,412.94 |
| 2018-07-21 | $0.007334 | $0.007356 | $0.007239 | $0.007350 | $0.5145 | $37,486.28 |
| 2018-07-22 | $0.007419 | $0.007547 | $0.007372 | $0.007404 | $3.11 | $37,760.50 |
| 2018-07-23 | $0.007395 | $0.007779 | $0.007395 | $0.007705 | $350.83 | $39,297.49 |
| 2018-07-24 | $0.007717 | $0.008434 | $0.007700 | $0.008433 | $20.41 | $43,007.94 |
| 2018-07-25 | $0.008277 | $0.008469 | $0.008076 | $0.008174 | $540.57 | $41,688.93 |
| 2018-07-26 | $0.008171 | $0.008294 | $0.007875 | $0.007954 | $989.63 | $40,565.20 |
| 2018-07-27 | $0.007950 | $0.008266 | $0.007823 | $0.008155 | $68.09 | $41,588.05 |
| 2018-07-28 | $0.008171 | $0.008221 | $0.008112 | $0.008186 | $0.2456 | $41,748.65 |
| 2018-07-29 | $0.008219 | $0.01643 | $0.008130 | $0.008215 | $85.51 | $41,894.00 |
| 2018-07-30 | $0.008219 | $0.008237 | $0.007876 | $0.008192 | $614.83 | $41,780.73 |
| 2018-07-31 | $0.008177 | $0.008177 | $0.007664 | $0.007740 | $138.70 | $39,473.18 |