Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01322 | $0.01324 | $0.01118 | $0.01157 | $5.28 | $0 |
| 2014-09-02 | $0.01157 | $0.01347 | $0.01155 | $0.01328 | $3.18 | $0 |
| 2014-09-03 | $0.01327 | $0.01332 | $0.01198 | $0.01206 | $20.67 | $0 |
| 2014-09-04 | $0.01206 | $0.01319 | $0.01206 | $0.01301 | $91.76 | $0 |
| 2014-09-05 | $0.01301 | $0.01556 | $0.01286 | $0.01498 | $15.14 | $0 |
| 2014-09-06 | $0.01498 | $0.01499 | $0.01237 | $0.01237 | $2.92 | $0 |
| 2014-09-07 | $0.01237 | $0.01456 | $0.01227 | $0.01456 | $4.98 | $0 |
| 2014-09-08 | $0.01456 | $0.01478 | $0.01303 | $0.01339 | $0.1985 | $0 |
| 2014-09-09 | $0.01339 | $0.01339 | $0.01270 | $0.01298 | $6.82 | $0 |
| 2014-09-10 | $0.01299 | $0.01424 | $0.01282 | $0.01421 | $75.37 | $0 |
| 2014-09-11 | $0.01421 | $0.01427 | $0.01325 | $0.01332 | $119.54 | $0 |
| 2014-09-12 | $0.01332 | $0.01518 | $0.01319 | $0.01321 | $32.94 | $0 |
| 2014-09-13 | $0.01321 | $0.01467 | $0.01316 | $0.01320 | $92.90 | $0 |
| 2014-09-14 | $0.01320 | $0.01442 | $0.01310 | $0.01310 | $64.87 | $0 |
| 2014-09-15 | $0.01310 | $0.01311 | $0.01306 | $0.01308 | $25.26 | $0 |
| 2014-09-16 | $0.01308 | $0.01506 | $0.01306 | $0.01462 | $125.38 | $0 |
| 2014-09-17 | $0.01462 | $0.01462 | $0.01273 | $0.01285 | $8.81 | $0 |
| 2014-09-18 | $0.01284 | $0.01478 | $0.01276 | $0.01478 | $149.71 | $0 |
| 2014-09-19 | $0.01478 | $0.01488 | $0.01281 | $0.01301 | $54.70 | $0 |
| 2014-09-20 | $0.01301 | $0.01464 | $0.01272 | $0.01281 | $25.56 | $0 |
| 2014-09-21 | $0.01281 | $0.01483 | $0.01249 | $0.01418 | $60.03 | $0 |
| 2014-09-22 | $0.01418 | $0.01503 | $0.01380 | $0.01503 | $103.84 | $0 |
| 2014-09-23 | $0.01503 | $0.01503 | $0.01429 | $0.01447 | $61.77 | $0 |
| 2014-09-24 | $0.01447 | $0.01447 | $0.01331 | $0.01380 | $24.43 | $0 |
| 2014-09-25 | $0.01380 | $0.01431 | $0.01255 | $0.01261 | $156.15 | $0 |
| 2014-09-26 | $0.01261 | $0.01359 | $0.01239 | $0.01353 | $1.83 | $0 |
| 2014-09-27 | $0.01352 | $0.01369 | $0.01349 | $0.01355 | $42.66 | $0 |
| 2014-09-28 | $0.01354 | $0.01429 | $0.01293 | $0.01298 | $157.45 | $0 |
| 2014-09-29 | $0.01297 | $0.01313 | $0.01286 | $0.01288 | $18.70 | $0 |
| 2014-09-30 | $0.01289 | $0.01426 | $0.01286 | $0.01319 | $23.75 | $0 |