Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.04969 | $0.05988 | $0.04969 | $0.05173 | $43.92 | $179,578 |
| 2014-05-02 | $0.05168 | $0.05182 | $0.05010 | $0.05078 | $41.82 | $176,290 |
| 2014-05-03 | $0.05078 | $0.05584 | $0.04915 | $0.05545 | $9.37 | $192,493 |
| 2014-05-04 | $0.05554 | $0.05554 | $0.04535 | $0.04556 | $18.52 | $158,171 |
| 2014-05-05 | $0.04539 | $0.05496 | $0.04528 | $0.04552 | $8.72 | $158,030 |
| 2014-05-06 | $0.04551 | $0.05466 | $0.04471 | $0.04564 | $3.91 | $158,452 |
| 2014-05-07 | $0.04568 | $0.04658 | $0.04479 | $0.04581 | $8.12 | $159,047 |
| 2014-05-08 | $0.04580 | $0.04681 | $0.04402 | $0.04595 | $62.05 | $159,536 |
| 2014-05-09 | $0.04595 | $0.04654 | $0.03752 | $0.03801 | $11.38 | $131,945 |
| 2014-05-10 | $0.03809 | $0.03834 | $0.03792 | $0.03796 | $11.37 | $131,779 |
| 2014-05-11 | $0.04969 | $0.04971 | $0.04906 | $0.04968 | $64.02 | $172,464 |
| 2014-05-12 | $0.04961 | $0.05001 | $0.04225 | $0.04237 | $17.89 | $147,100 |
| 2014-05-13 | $0.04238 | $0.05289 | $0.04212 | $0.04407 | $46.31 | $152,986 |
| 2014-05-14 | $0.04406 | $0.04467 | $0.03872 | $0.04440 | $73.92 | $154,132 |
| 2014-05-15 | $0.04441 | $0.04498 | $0.03812 | $0.03821 | $5.16 | $132,648 |
| 2014-05-16 | $0.03822 | $0.04387 | $0.03801 | $0.04377 | $1.12 | $151,942 |
| 2014-05-17 | $0.04377 | $0.04393 | $0.03138 | $0.03591 | $148.23 | $124,675 |
| 2014-05-18 | $0.03590 | $0.03775 | $0.03582 | $0.03758 | $35.60 | $130,480 |
| 2014-05-19 | $0.03757 | $0.04822 | $0.03737 | $0.04807 | $0.4819 | $166,873 |
| 2014-05-20 | $0.04808 | $0.04937 | $0.03627 | $0.03655 | $7.04 | $126,892 |
| 2014-05-21 | $0.03656 | $0.03756 | $0.03646 | $0.03738 | $16.64 | $129,786 |
| 2014-05-22 | $0.03741 | $0.03988 | $0.03722 | $0.03983 | $4.78 | $138,263 |
| 2014-05-23 | $0.03991 | $0.04047 | $0.03978 | $0.04045 | $4.85 | $140,431 |
| 2014-05-24 | $0.05420 | $0.05482 | $0.05402 | $0.05482 | $0.7352 | $190,314 |
| 2014-05-25 | $0.05483 | $0.06018 | $0.05483 | $0.05840 | $0.7832 | $202,740 |
| 2014-05-26 | $0.06146 | $0.06158 | $0.06038 | $0.06150 | $7.18 | $213,523 |
| 2014-05-27 | $0.06142 | $0.06171 | $0.04026 | $0.04035 | $12.62 | $140,071 |
| 2014-05-28 | $0.04039 | $0.04087 | $0.03949 | $0.04040 | $5.88 | $140,256 |
| 2014-05-29 | $0.04035 | $0.04040 | $0.03960 | $0.03963 | $5.77 | $137,575 |
| 2014-05-30 | $0.04090 | $0.04329 | $0.04081 | $0.04307 | $12.07 | $149,534 |
| 2014-05-31 | $0.04310 | $0.06140 | $0.04020 | $0.04066 | $65.67 | $141,171 |