Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01632 | $0.02224 | $0.01607 | $0.01662 | $87.51 | $0 |
| 2014-11-02 | $0.01662 | $0.01968 | $0.01554 | $0.01554 | $47.62 | $0 |
| 2014-11-03 | $0.01551 | $0.02404 | $0.01355 | $0.01512 | $613.22 | $0 |
| 2014-11-04 | $0.01512 | $0.03367 | $0.01512 | $0.01800 | $1,086.64 | $0 |
| 2014-11-05 | $0.01800 | $0.01859 | $0.01467 | $0.01503 | $136.72 | $0 |
| 2014-11-06 | $0.01503 | $0.01504 | $0.01459 | $0.01460 | $133.12 | $0 |
| 2014-11-07 | $0.01460 | $0.01462 | $0.01311 | $0.01321 | $624.54 | $0 |
| 2014-11-08 | $0.01320 | $0.01382 | $0.01309 | $0.01325 | $26.55 | $0 |
| 2014-11-09 | $0.01315 | $0.01547 | $0.01315 | $0.01492 | $50.90 | $0 |
| 2014-11-10 | $0.01493 | $0.01493 | $0.01377 | $0.01379 | $25.39 | $0 |
| 2014-11-11 | $0.01378 | $0.01383 | $0.01331 | $0.01333 | $12.90 | $0 |
| 2014-11-12 | $0.01333 | $0.01527 | $0.01333 | $0.01444 | $18.68 | $0 |
| 2014-11-13 | $0.01455 | $0.01575 | $0.01384 | $0.01387 | $283.54 | $0 |
| 2014-11-14 | $0.01387 | $0.01624 | $0.01339 | $0.01344 | $27.94 | $0 |
| 2014-11-15 | $0.01348 | $0.01353 | $0.01260 | $0.01269 | $19.00 | $0 |
| 2014-11-16 | $0.01254 | $0.01370 | $0.01254 | $0.01349 | $26.68 | $0 |
| 2014-11-17 | $0.01412 | $0.01439 | $0.01319 | $0.01389 | $27.38 | $0 |
| 2014-11-18 | $0.01389 | $0.01392 | $0.01280 | $0.01283 | $41.46 | $0 |
| 2014-11-19 | $0.01282 | $0.01339 | $0.01282 | $0.01298 | $13.43 | $0 |
| 2014-11-20 | $0.01297 | $0.01338 | $0.01295 | $0.01337 | $30.84 | $0 |
| 2014-11-21 | $0.01337 | $0.01337 | $0.01313 | $0.01319 | $63.19 | $0 |
| 2014-11-22 | $0.01318 | $0.01318 | $0.01220 | $0.01220 | $60.72 | $0 |
| 2014-11-23 | $0.01221 | $0.01310 | $0.01221 | $0.01305 | $84.03 | $0 |
| 2014-11-24 | $0.01309 | $0.01310 | $0.01092 | $0.01106 | $12.60 | $0 |
| 2014-11-25 | $0.01106 | $0.01352 | $0.01106 | $0.01320 | $17.69 | $0 |
| 2014-11-26 | $0.01320 | $0.01320 | $0.01199 | $0.01202 | $13.10 | $0 |
| 2014-11-27 | $0.01205 | $0.01210 | $0.01176 | $0.01180 | $11.70 | $0 |
| 2014-11-28 | $0.01180 | $0.01215 | $0.01171 | $0.01208 | $10.82 | $0 |
| 2014-11-29 | $0.01206 | $0.01212 | $0.01158 | $0.01160 | $56.09 | $0 |
| 2014-11-30 | $0.01160 | $0.01169 | $0.01135 | $0.01136 | $24.83 | $0 |