ExtractCoin XTR
Xếp hạng #?
18:59:22 04/05/2015
ExtractCoin (XTR)
Không hoạt động
Lịch sử giá ExtractCoin (XTR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002695 | $0.0002878 | $0.0002678 | $0.0002862 | $13.91 | $449.20 |
| 2015-03-02 | $0.0002864 | $0.0003039 | $0.0002841 | $0.0003032 | $8.76 | $475.90 |
| 2015-03-03 | $0.0003026 | $0.0003044 | $0.0001396 | $0.0001465 | $6.89 | $229.89 |
| 2015-03-04 | $0.0001465 | $0.0001535 | $0.0001448 | $0.0001475 | $1.34 | $231.44 |
| 2015-03-05 | $0.0001473 | $0.0001803 | $0.0001447 | $0.0001768 | $20.69 | $277.40 |
| 2015-03-06 | $0.0001764 | $0.0001868 | $0.0001732 | $0.0001855 | $3.46 | $291.05 |
| 2015-03-07 | $0.0001852 | $0.0001858 | $0.0001412 | $0.0001437 | $21.83 | $225.45 |
| 2015-03-08 | $0.0001437 | $0.0001629 | $0.0001422 | $0.0001619 | $44.04 | $254.04 |
| 2015-03-09 | $0.0001621 | $0.0001696 | $0.0001469 | $0.0001477 | $12.99 | $231.80 |
| 2015-03-10 | $0.0001478 | $0.0001491 | $0.00005002 | $0.00007294 | $9.13 | $114.47 |
| 2015-03-11 | $0.00007288 | $0.00007331 | $0.00005241 | $0.00005928 | $6.31 | $93.03 |
| 2015-03-12 | $0.00005923 | $0.00005937 | $0.00005848 | $0.00005885 | $1.80 | $92.36 |
| 2015-03-13 | $0.00003528 | $0.00004663 | $0.00003424 | $0.00003424 | $18.98 | $53.74 |
| 2015-03-14 | $0.00003413 | $0.00003979 | $0.00002264 | $0.00002819 | $3.10 | $44.24 |
| 2015-03-15 | $0.00002814 | $0.00002865 | $0.00002810 | $0.00002857 | $0.1513 | $44.84 |
| 2015-03-16 | $0.00002622 | $0.00002647 | $0.00002607 | $0.00002615 | $1.15 | $41.05 |
| 2015-03-17 | $0.00002615 | $0.00002623 | $0.00002606 | $0.00002622 | $1.15 | $41.15 |
| 2015-03-20 | $0.00002362 | $0.00002384 | $0.00002078 | $0.00002356 | $8.53 | $36.97 |
| 2015-03-21 | $0.00002355 | $0.00002360 | $0.00002070 | $0.00002080 | $0.3120 | $32.65 |
| 2015-03-22 | $0.00002079 | $0.00002098 | $0.00002077 | $0.00002088 | $0.3132 | $32.77 |
| 2015-03-23 | $0.00002134 | $0.00002138 | $0.00002127 | $0.00002134 | $0.3822 | $33.49 |
| 2015-03-24 | $0.00002133 | $0.00002136 | $0.00001953 | $0.00001990 | $0.3564 | $31.23 |
| 2015-03-29 | $0.00002693 | $0.0001104 | $0.00002691 | $0.00008980 | $18.35 | $140.94 |
| 2015-03-30 | $0.00008987 | $0.0002373 | $0.00008851 | $0.0001015 | $8.25 | $159.36 |
| 2015-03-31 | $0.0001015 | $0.0001017 | $0.00007768 | $0.0001001 | $1.11 | $157.15 |