Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.007435 | $0.007540 | $0.006217 | $0.006227 | $16.04 | $22,912.34 |
| 2015-06-02 | $0.006226 | $0.006742 | $0.005541 | $0.005573 | $9.93 | $20,505.94 |
| 2015-06-03 | $0.005573 | $0.005623 | $0.005499 | $0.005515 | $106.30 | $20,294.25 |
| 2015-06-04 | $0.005516 | $0.01167 | $0.005500 | $0.006843 | $30.46 | $25,178.23 |
| 2015-06-05 | $0.006844 | $0.007150 | $0.006190 | $0.006192 | $17.26 | $22,785.51 |
| 2015-06-06 | $0.006193 | $0.006209 | $0.006193 | $0.006209 | $1.40 | $22,847.29 |
| 2015-06-07 | $0.006209 | $0.007017 | $0.006209 | $0.007017 | $1.44 | $25,820.50 |
| 2015-06-08 | $0.007017 | $0.007017 | $0.006251 | $0.006251 | $9.89 | $23,001.83 |
| 2015-06-09 | $0.006251 | $0.006320 | $0.006251 | $0.006319 | $1.11 | $23,252.23 |
| 2015-06-10 | $0.006319 | $0.008081 | $0.006209 | $0.006215 | $10.72 | $22,867.86 |
| 2015-06-11 | $0.006214 | $0.007992 | $0.006058 | $0.007992 | $21.13 | $29,405.63 |
| 2015-06-12 | $0.007990 | $0.008677 | $0.006477 | $0.006557 | $144.22 | $24,126.35 |
| 2015-06-13 | $0.006477 | $0.006637 | $0.005862 | $0.005970 | $59.52 | $21,968.31 |
| 2015-06-14 | $0.005970 | $0.01191 | $0.005858 | $0.01188 | $116.65 | $43,703.49 |
| 2015-06-15 | $0.01187 | $0.01195 | $0.008905 | $0.008907 | $53.64 | $32,772.52 |
| 2015-06-16 | $0.008906 | $0.01205 | $0.008906 | $0.01205 | $13.47 | $44,343.73 |
| 2015-06-17 | $0.01205 | $0.01509 | $0.01194 | $0.01507 | $349.70 | $55,434.36 |
| 2015-06-18 | $0.01507 | $0.01661 | $0.01349 | $0.01643 | $229.66 | $60,456.98 |
| 2015-06-19 | $0.01643 | $0.01645 | $0.01308 | $0.01321 | $5.91 | $48,602.11 |
| 2015-06-20 | $0.01326 | $0.01680 | $0.01301 | $0.01653 | $18.62 | $60,828.62 |
| 2015-06-21 | $0.01660 | $0.01679 | $0.01186 | $0.01362 | $19.00 | $50,127.30 |
| 2015-06-22 | $0.01363 | $0.01623 | $0.01287 | $0.01289 | $149.99 | $47,416.92 |
| 2015-06-23 | $0.01288 | $0.01312 | $0.01267 | $0.01276 | $15.39 | $46,934.89 |
| 2015-06-24 | $0.01275 | $0.01318 | $0.01273 | $0.01318 | $57.36 | $48,482.16 |
| 2015-06-25 | $0.01318 | $0.01574 | $0.009797 | $0.01571 | $89.32 | $57,823.88 |
| 2015-06-26 | $0.01151 | $0.01571 | $0.009847 | $0.009917 | $2.91 | $36,488.64 |
| 2015-06-27 | $0.009917 | $0.01213 | $0.009903 | $0.01213 | $7.18 | $44,647.30 |
| 2015-06-28 | $0.01213 | $0.01470 | $0.01210 | $0.01470 | $3.12 | $54,100.51 |
| 2015-06-29 | $0.01001 | $0.01686 | $0.01001 | $0.01685 | $143.60 | $62,016.76 |
| 2015-06-30 | $0.01685 | $0.03136 | $0.01409 | $0.02878 | $297.42 | $105,881 |