Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.1073 | $0.1253 | $0.08885 | $0.1188 | $165.21 | $412,527 |
| 2014-03-02 | $0.1192 | $0.1211 | $0.1162 | $0.1176 | $5.62 | $408,083 |
| 2014-03-03 | $0.1181 | $0.1236 | $0.09648 | $0.1176 | $609.75 | $408,163 |
| 2014-03-04 | $0.1177 | $0.1542 | $0.1108 | $0.1519 | $332.56 | $527,378 |
| 2014-03-05 | $0.1518 | $0.1538 | $0.05925 | $0.05974 | $491.69 | $207,377 |
| 2014-03-06 | $0.05965 | $0.1855 | $0.01401 | $0.1479 | $200.38 | $513,495 |
| 2014-03-07 | $0.1480 | $0.2130 | $0.03697 | $0.2056 | $392.42 | $713,878 |
| 2014-03-08 | $0.2058 | $0.2076 | $0.07288 | $0.2051 | $185.79 | $711,924 |
| 2014-03-09 | $0.2047 | $0.2063 | $0.1128 | $0.1396 | $95.11 | $484,750 |
| 2014-03-10 | $0.1395 | $0.1653 | $0.1087 | $0.1599 | $415.64 | $555,009 |
| 2014-03-11 | $0.1599 | $0.1599 | $0.1099 | $0.1144 | $189.68 | $397,073 |
| 2014-03-12 | $0.1140 | $0.1183 | $0.09520 | $0.09552 | $286.20 | $331,614 |
| 2014-03-13 | $0.09575 | $0.1237 | $0.09533 | $0.1179 | $47.50 | $409,439 |
| 2014-03-14 | $0.1179 | $0.1210 | $0.1071 | $0.1133 | $33.71 | $393,324 |
| 2014-03-15 | $0.1134 | $0.1188 | $0.09440 | $0.09659 | $438.16 | $335,309 |
| 2014-03-16 | $0.09665 | $0.1111 | $0.06385 | $0.1110 | $84.86 | $385,450 |
| 2014-03-17 | $0.1110 | $0.1113 | $0.08851 | $0.08866 | $115.40 | $307,799 |
| 2014-03-18 | $0.08859 | $0.09068 | $0.07049 | $0.07178 | $0.8608 | $249,173 |
| 2014-03-19 | $0.07167 | $0.1144 | $0.06964 | $0.06970 | $77.45 | $241,982 |
| 2014-03-20 | $0.06969 | $0.06969 | $0.06714 | $0.06757 | $3.22 | $234,572 |
| 2014-03-21 | $0.1098 | $0.1127 | $0.1047 | $0.1065 | $35.11 | $369,902 |
| 2014-03-22 | $0.1065 | $0.1066 | $0.06236 | $0.06792 | $24.45 | $235,808 |
| 2014-03-23 | $0.06801 | $0.1060 | $0.06751 | $0.07353 | $464.18 | $255,260 |
| 2014-03-24 | $0.07369 | $0.09509 | $0.02433 | $0.02457 | $2.71 | $85,310.27 |
| 2014-03-25 | $0.02464 | $0.08954 | $0.02441 | $0.08862 | $11.27 | $307,675 |
| 2014-03-26 | $0.08840 | $0.09053 | $0.04104 | $0.05872 | $90.72 | $203,842 |
| 2014-03-27 | $0.05866 | $0.1097 | $0.04865 | $0.04865 | $24.39 | $168,883 |
| 2014-03-28 | $0.04926 | $0.09960 | $0.03485 | $0.04623 | $47.36 | $160,498 |
| 2014-03-29 | $0.04818 | $0.09586 | $0.01983 | $0.09403 | $65.38 | $326,437 |
| 2014-03-30 | $0.09430 | $0.09454 | $0.07546 | $0.07691 | $80.40 | $266,996 |
| 2014-03-31 | $0.07725 | $0.08071 | $0.03667 | $0.04956 | $7.48 | $172,062 |