Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002405 | $0.002418 | $0.002375 | $0.002375 | $1.80 | $8,717.93 |
| 2015-05-02 | $0.002375 | $0.002391 | $0.002375 | $0.002390 | $1.81 | $8,772.80 |
| 2015-05-05 | $0.01027 | $0.01027 | $0.01026 | $0.01027 | $11.36 | $37,714.12 |
| 2015-05-06 | $0.01027 | $0.01027 | $0.005341 | $0.006682 | $25.00 | $24,550.62 |
| 2015-05-07 | $0.006680 | $0.006680 | $0.002456 | $0.002626 | $8.08 | $9,650.24 |
| 2015-05-08 | $0.002627 | $0.002742 | $0.002622 | $0.002730 | $2.73 | $10,033.01 |
| 2015-05-09 | $0.002730 | $0.002866 | $0.002686 | $0.002852 | $4.10 | $10,484.97 |
| 2015-05-10 | $0.002851 | $0.002896 | $0.002758 | $0.002803 | $8.05 | $10,306.64 |
| 2015-05-11 | $0.002793 | $0.002819 | $0.002673 | $0.002774 | $16.81 | $10,202.38 |
| 2015-05-12 | $0.002776 | $0.009681 | $0.002775 | $0.009681 | $85.79 | $35,609.15 |
| 2015-05-13 | $0.009682 | $0.009687 | $0.009682 | $0.009687 | $8.54 | $35,636.00 |
| 2015-05-14 | $0.003560 | $0.004432 | $0.003544 | $0.004432 | $10.59 | $16,306.10 |
| 2015-05-15 | $0.004431 | $0.004891 | $0.004431 | $0.004891 | $2.70 | $17,998.34 |
| 2015-05-16 | $0.004892 | $0.004892 | $0.003326 | $0.003330 | $39.59 | $12,254.33 |
| 2015-05-17 | $0.003330 | $0.007986 | $0.002866 | $0.007986 | $77.22 | $29,384.62 |
| 2015-05-18 | $0.007971 | $0.009420 | $0.005518 | $0.006607 | $87.21 | $24,312.50 |
| 2015-05-19 | $0.006608 | $0.009455 | $0.006259 | $0.008436 | $49.91 | $31,040.43 |
| 2015-05-20 | $0.008437 | $0.01040 | $0.007106 | $0.01039 | $38.05 | $38,215.02 |
| 2015-05-21 | $0.01040 | $0.01067 | $0.006778 | $0.008215 | $30.02 | $30,227.83 |
| 2015-05-22 | $0.008215 | $0.01045 | $0.007216 | $0.01043 | $66.07 | $38,370.30 |
| 2015-05-23 | $0.01043 | $0.01044 | $0.007398 | $0.008903 | $31.01 | $32,759.79 |
| 2015-05-24 | $0.008902 | $0.01059 | $0.008902 | $0.009774 | $58.70 | $35,962.57 |
| 2015-05-25 | $0.009773 | $0.01213 | $0.009500 | $0.009500 | $27.14 | $34,956.64 |
| 2015-05-26 | $0.009500 | $0.009626 | $0.008027 | $0.009602 | $83.63 | $35,330.38 |
| 2015-05-27 | $0.009600 | $0.009628 | $0.008959 | $0.008960 | $11.53 | $32,969.45 |
| 2015-05-28 | $0.008960 | $0.009062 | $0.007527 | $0.007560 | $29.91 | $27,817.89 |
| 2015-05-29 | $0.007558 | $0.007684 | $0.007540 | $0.007677 | $5.96 | $28,248.07 |
| 2015-05-30 | $0.007635 | $0.007635 | $0.007539 | $0.007603 | $7.88 | $27,976.81 |
| 2015-05-31 | $0.007540 | $0.007604 | $0.007414 | $0.007428 | $1.95 | $27,331.82 |