Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.04956 | $0.07519 | $0.03702 | $0.04400 | $195.78 | $152,740 |
| 2014-04-02 | $0.04407 | $0.07121 | $0.03970 | $0.06224 | $228.21 | $216,092 |
| 2014-04-03 | $0.06215 | $0.06216 | $0.01670 | $0.04413 | $295.77 | $153,202 |
| 2014-04-04 | $0.04422 | $0.04546 | $0.01851 | $0.04474 | $137.35 | $155,335 |
| 2014-04-05 | $0.04466 | $0.04503 | $0.01873 | $0.04174 | $123.99 | $144,900 |
| 2014-04-06 | $0.04187 | $0.05125 | $0.03221 | $0.03914 | $239.88 | $135,889 |
| 2014-04-07 | $0.03923 | $0.04982 | $0.03184 | $0.03191 | $306.01 | $110,793 |
| 2014-04-08 | $0.03179 | $0.04817 | $0.03151 | $0.03347 | $41.04 | $116,211 |
| 2014-04-09 | $0.03348 | $0.04016 | $0.03127 | $0.03152 | $5.09 | $109,434 |
| 2014-04-10 | $0.03149 | $0.04191 | $0.02705 | $0.02753 | $236.13 | $95,589.87 |
| 2014-04-11 | $0.02742 | $0.04223 | $0.02649 | $0.03062 | $152.35 | $106,301 |
| 2014-04-12 | $0.03062 | $0.04179 | $0.03038 | $0.03112 | $46.35 | $108,055 |
| 2014-04-13 | $0.03115 | $0.04029 | $0.02862 | $0.03884 | $27.95 | $134,836 |
| 2014-04-14 | $0.03891 | $0.04388 | $0.03274 | $0.04332 | $48.34 | $150,404 |
| 2014-04-15 | $0.04328 | $0.09785 | $0.03982 | $0.05156 | $192.48 | $178,994 |
| 2014-04-16 | $0.05222 | $0.1031 | $0.05093 | $0.1001 | $41.72 | $347,566 |
| 2014-04-17 | $0.1004 | $0.1013 | $0.06540 | $0.06747 | $43.06 | $234,219 |
| 2014-04-18 | $0.06744 | $0.09395 | $0.06016 | $0.06016 | $96.23 | $208,845 |
| 2014-04-19 | $0.06015 | $0.09135 | $0.05757 | $0.06520 | $272.37 | $226,365 |
| 2014-04-20 | $0.06523 | $0.09073 | $0.06381 | $0.09073 | $151.77 | $314,972 |
| 2014-04-21 | $0.09065 | $0.09298 | $0.06440 | $0.08914 | $51.65 | $309,482 |
| 2014-04-22 | $0.08909 | $0.09048 | $0.06593 | $0.07319 | $68.52 | $254,086 |
| 2014-04-23 | $0.07325 | $0.07325 | $0.05248 | $0.05306 | $57.65 | $184,209 |
| 2014-04-24 | $0.05301 | $0.07393 | $0.05261 | $0.07393 | $109.24 | $256,673 |
| 2014-04-25 | $0.07388 | $0.07391 | $0.04931 | $0.06805 | $259.27 | $236,246 |
| 2014-04-26 | $0.06809 | $0.06831 | $0.04833 | $0.05549 | $316.08 | $192,645 |
| 2014-04-27 | $0.05533 | $0.06168 | $0.05237 | $0.05237 | $174.22 | $181,815 |
| 2014-04-28 | $0.05169 | $0.05370 | $0.05076 | $0.05283 | $4.23 | $183,423 |
| 2014-04-29 | $0.05280 | $0.05322 | $0.04900 | $0.04964 | $16.88 | $172,334 |
| 2014-04-30 | $0.04960 | $0.05925 | $0.04909 | $0.04969 | $110.20 | $172,502 |