ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007040 | $0.007254 | $0.007037 | $0.007187 | $344.17 | $36,651.51 |
| 2018-09-02 | $0.007190 | $0.01463 | $0.007136 | $0.01458 | $7.87 | $74,352.90 |
| 2018-09-03 | $0.01458 | $0.01466 | $0.01440 | $0.01453 | $0.2907 | $74,127.48 |
| 2018-09-04 | $0.01453 | $0.01479 | $0.01450 | $0.01472 | $0.2944 | $75,083.73 |
| 2018-09-05 | $0.01470 | $0.01477 | $0.006911 | $0.01341 | $45.72 | $68,373.66 |
| 2018-09-06 | $0.01343 | $0.01343 | $0.006444 | $0.006509 | $6.64 | $33,195.65 |
| 2018-09-07 | $0.006502 | $0.006541 | $0.006378 | $0.006449 | $147.24 | $32,891.02 |
| 2018-09-08 | $0.006457 | $0.006547 | $0.006157 | $0.006191 | $3.10 | $31,573.90 |
| 2018-09-09 | $0.006188 | $0.006422 | $0.006172 | $0.006264 | $98.40 | $31,945.38 |
| 2018-09-10 | $0.006260 | $0.006354 | $0.006260 | $0.006314 | $131.32 | $32,199.36 |
| 2018-09-11 | $0.006324 | $0.006382 | $0.006227 | $0.006295 | $72.84 | $32,105.47 |
| 2018-09-12 | $0.006296 | $0.01269 | $0.006232 | $0.006337 | $5.45 | $32,316.86 |
| 2018-09-13 | $0.006342 | $0.006521 | $0.006342 | $0.006497 | $12.15 | $33,136.59 |
| 2018-09-14 | $0.006493 | $0.006582 | $0.006421 | $0.006515 | $2.61 | $33,228.49 |
| 2018-09-15 | $0.006526 | $0.006561 | $0.006488 | $0.006524 | $3.26 | $33,271.43 |
| 2018-09-16 | $0.006542 | $0.006542 | $0.006427 | $0.006496 | $0.6496 | $33,129.96 |
| 2018-09-17 | $0.006512 | $0.006541 | $0.006244 | $0.006256 | $0.3753 | $31,903.87 |
| 2018-09-18 | $0.006335 | $0.006368 | $0.006315 | $0.006349 | $0.6349 | $32,379.59 |
| 2018-09-19 | $0.006353 | $0.006362 | $0.006228 | $0.006228 | $0.6228 | $31,763.87 |
| 2018-09-20 | $0.006411 | $0.006534 | $0.006368 | $0.006510 | $492.18 | $33,198.50 |
| 2018-09-21 | $0.006511 | $0.01345 | $0.006502 | $0.006741 | $382.62 | $34,379.36 |
| 2018-09-22 | $0.006746 | $0.006795 | $0.006525 | $0.006652 | $358.25 | $33,922.80 |
| 2018-09-23 | $0.006736 | $0.006737 | $0.006665 | $0.006693 | $989.87 | $34,133.33 |
| 2018-09-24 | $0.006694 | $0.006715 | $0.006567 | $0.006589 | $0.4613 | $33,605.33 |
| 2018-09-25 | $0.006582 | $0.006585 | $0.006354 | $0.006431 | $38.72 | $32,798.41 |
| 2018-09-26 | $0.006421 | $0.006541 | $0.006383 | $0.006466 | $25.86 | $32,975.27 |
| 2018-09-27 | $0.006474 | $0.01342 | $0.006430 | $0.01335 | $8.08 | $68,095.20 |
| 2018-09-28 | $0.01336 | $0.01358 | $0.006558 | $0.006634 | $9.42 | $33,832.48 |
| 2018-09-29 | $0.006630 | $0.006630 | $0.006491 | $0.006600 | $2.90 | $33,660.71 |
| 2018-09-30 | $0.006598 | $0.006648 | $0.006556 | $0.006609 | $0.06609 | $33,707.07 |