Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.2154 | $0.2206 | $0.1853 | $0.2143 | $323.70 | $741,642 |
| 2014-02-02 | $0.2144 | $0.2260 | $0.2128 | $0.2187 | $203.65 | $756,928 |
| 2014-02-03 | $0.2184 | $0.2190 | $0.1942 | $0.2183 | $188.60 | $755,488 |
| 2014-02-04 | $0.2183 | $0.2198 | $0.08494 | $0.2186 | $278.11 | $756,570 |
| 2014-02-05 | $0.2191 | $0.2211 | $0.1739 | $0.2151 | $302.78 | $744,390 |
| 2014-02-06 | $0.2160 | $0.2171 | $0.1768 | $0.1956 | $141.63 | $677,003 |
| 2014-02-07 | $0.1960 | $0.1960 | $0.1493 | $0.1614 | $102.96 | $558,808 |
| 2014-02-08 | $0.1585 | $0.1777 | $0.1546 | $0.1738 | $39.47 | $601,760 |
| 2014-02-09 | $0.1731 | $0.1837 | $0.1589 | $0.1596 | $51.28 | $552,869 |
| 2014-02-10 | $0.1592 | $0.1811 | $0.1364 | $0.1720 | $3,115.90 | $595,899 |
| 2014-02-11 | $0.1726 | $0.1830 | $0.1384 | $0.1633 | $668.87 | $565,715 |
| 2014-02-12 | $0.1633 | $0.1634 | $0.1441 | $0.1493 | $310.22 | $517,388 |
| 2014-02-13 | $0.1581 | $0.1597 | $0.1362 | $0.1409 | $1,243.10 | $488,056 |
| 2014-02-14 | $0.1399 | $0.1500 | $0.09987 | $0.1005 | $1,697.12 | $348,920 |
| 2014-02-15 | $0.1004 | $0.1701 | $0.1002 | $0.1692 | $367.79 | $587,240 |
| 2014-02-16 | $0.1628 | $0.1742 | $0.1400 | $0.1690 | $567.75 | $586,441 |
| 2014-02-17 | $0.1597 | $0.1644 | $0.1364 | $0.1381 | $148.98 | $479,511 |
| 2014-02-18 | $0.1383 | $0.1533 | $0.1357 | $0.1482 | $317.99 | $514,436 |
| 2014-02-19 | $0.1481 | $0.1635 | $0.1339 | $0.1512 | $239.60 | $524,712 |
| 2014-02-20 | $0.1517 | $0.2271 | $0.1338 | $0.1354 | $2,115.77 | $469,877 |
| 2014-02-21 | $0.1355 | $0.1616 | $0.1291 | $0.1405 | $81.05 | $487,833 |
| 2014-02-22 | $0.1406 | $0.1988 | $0.1312 | $0.1988 | $128.62 | $689,966 |
| 2014-02-23 | $0.1991 | $0.2002 | $0.1387 | $0.1393 | $98.73 | $483,689 |
| 2014-02-24 | $0.1394 | $0.1681 | $0.1215 | $0.1289 | $102.23 | $447,317 |
| 2014-02-25 | $0.1274 | $0.1384 | $0.09858 | $0.1337 | $177.93 | $464,040 |
| 2014-02-26 | $0.1333 | $0.1501 | $0.1322 | $0.1446 | $64.83 | $502,114 |
| 2014-02-27 | $0.1444 | $0.1485 | $0.1314 | $0.1347 | $881.52 | $467,458 |
| 2014-02-28 | $0.1336 | $0.1389 | $0.1004 | $0.1012 | $125.61 | $351,166 |