Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.04066 | $0.04378 | $0.04042 | $0.04109 | $26.92 | $142,654 |
| 2014-06-02 | $0.04105 | $0.04208 | $0.04105 | $0.04143 | $12.80 | $143,841 |
| 2014-06-05 | $0.05253 | $0.05420 | $0.05064 | $0.05068 | $28.14 | $175,957 |
| 2014-06-06 | $0.05069 | $0.05085 | $0.04243 | $0.04249 | $16.08 | $147,513 |
| 2014-06-07 | $0.04248 | $0.04270 | $0.03927 | $0.03930 | $173.38 | $136,430 |
| 2014-06-08 | $0.03930 | $0.03953 | $0.03821 | $0.03834 | $15.30 | $133,098 |
| 2014-06-09 | $0.03830 | $0.03972 | $0.03765 | $0.03778 | $36.09 | $131,163 |
| 2014-06-10 | $0.03783 | $0.03971 | $0.03340 | $0.03800 | $9.45 | $131,924 |
| 2014-06-11 | $0.03800 | $0.04023 | $0.03757 | $0.03932 | $0.3798 | $136,517 |
| 2014-06-12 | $0.03935 | $0.03964 | $0.03865 | $0.03895 | $0.3763 | $135,239 |
| 2014-06-13 | $0.03700 | $0.03728 | $0.03700 | $0.03728 | $76.30 | $129,410 |
| 2014-06-14 | $0.03731 | $0.03767 | $0.03452 | $0.03625 | $24.89 | $125,856 |
| 2014-06-15 | $0.03616 | $0.05492 | $0.03285 | $0.05492 | $45.31 | $190,657 |
| 2014-06-16 | $0.05489 | $0.05489 | $0.03137 | $0.03164 | $6.41 | $109,846 |
| 2014-06-17 | $0.03161 | $0.05460 | $0.03161 | $0.05460 | $1.11 | $189,549 |
| 2014-06-18 | $0.05450 | $0.05505 | $0.05402 | $0.05422 | $0.6490 | $188,220 |
| 2014-06-19 | $0.03417 | $0.03420 | $0.02774 | $0.02776 | $71.78 | $96,384.53 |
| 2014-06-21 | $0.04835 | $0.04835 | $0.02796 | $0.02840 | $9.38 | $98,591.81 |
| 2014-06-22 | $0.02844 | $0.02889 | $0.02797 | $0.02839 | $3.49 | $98,567.17 |
| 2014-06-23 | $0.04772 | $0.04810 | $0.04748 | $0.04810 | $0.6237 | $166,990 |
| 2014-06-24 | $0.04810 | $0.04822 | $0.02738 | $0.02738 | $157.04 | $95,062.52 |
| 2014-06-25 | $0.02748 | $0.04606 | $0.02666 | $0.04555 | $0.3398 | $158,136 |
| 2014-06-26 | $0.04553 | $0.04631 | $0.04542 | $0.04624 | $0.3449 | $160,520 |
| 2014-06-28 | $0.02018 | $0.04857 | $0.02012 | $0.02833 | $599.22 | $98,352.62 |
| 2014-06-29 | $0.02832 | $0.02864 | $0.02831 | $0.02841 | $0.1675 | $98,632.78 |