Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02894 | $0.03458 | $0.01601 | $0.02206 | $50.71 | $81,154.63 |
| 2015-07-02 | $0.02206 | $0.02219 | $0.01616 | $0.01662 | $43.53 | $61,164.57 |
| 2015-07-03 | $0.01662 | $0.01664 | $0.01486 | $0.01600 | $26.72 | $58,871.09 |
| 2015-07-04 | $0.01601 | $0.01788 | $0.01592 | $0.01787 | $59.42 | $65,767.36 |
| 2015-07-05 | $0.01787 | $0.01793 | $0.01576 | $0.01609 | $44.80 | $59,220.28 |
| 2015-07-06 | $0.01607 | $0.01938 | $0.01436 | $0.01450 | $74.70 | $53,338.84 |
| 2015-07-07 | $0.01450 | $0.01900 | $0.01434 | $0.01895 | $547.90 | $69,737.99 |
| 2015-07-08 | $0.01893 | $0.02099 | $0.01667 | $0.02099 | $149.41 | $77,248.02 |
| 2015-07-09 | $0.02098 | $0.02242 | $0.01377 | $0.01377 | $514.01 | $50,680.34 |
| 2015-07-10 | $0.01378 | $0.01512 | $0.01378 | $0.01399 | $314.66 | $51,472.18 |
| 2015-07-11 | $0.01441 | $0.01442 | $0.01359 | $0.01367 | $169.87 | $50,297.66 |
| 2015-07-12 | $0.01457 | $0.01457 | $0.01385 | $0.01392 | $175.84 | $51,205.78 |
| 2015-07-13 | $0.01391 | $0.01464 | $0.01356 | $0.01453 | $98.22 | $53,450.33 |
| 2015-07-14 | $0.01452 | $0.01605 | $0.01416 | $0.01598 | $40.42 | $58,795.29 |
| 2015-07-15 | $0.01596 | $0.01617 | $0.01439 | $0.01454 | $91.79 | $53,509.20 |
| 2015-07-16 | $0.01454 | $0.01456 | $0.006239 | $0.009444 | $105.14 | $34,751.03 |
| 2015-07-17 | $0.009444 | $0.01148 | $0.006638 | $0.01141 | $29.28 | $41,988.43 |
| 2015-07-18 | $0.01142 | $0.01179 | $0.008983 | $0.01124 | $71.95 | $41,361.06 |
| 2015-07-19 | $0.01131 | $0.01132 | $0.006717 | $0.01098 | $63.20 | $40,387.81 |
| 2015-07-20 | $0.01098 | $0.01126 | $0.006465 | $0.006695 | $118.51 | $24,634.46 |
| 2015-07-21 | $0.006691 | $0.007798 | $0.006691 | $0.007215 | $3.04 | $26,548.84 |
| 2015-07-22 | $0.007205 | $0.01325 | $0.006641 | $0.01325 | $60.14 | $48,759.60 |
| 2015-07-23 | $0.008682 | $0.01329 | $0.008623 | $0.01002 | $0.5383 | $36,873.08 |
| 2015-07-24 | $0.01002 | $0.01131 | $0.009992 | $0.01107 | $26.61 | $40,730.38 |
| 2015-07-25 | $0.01128 | $0.01349 | $0.008970 | $0.009084 | $1.15 | $33,424.61 |
| 2015-07-26 | $0.009082 | $0.01223 | $0.008996 | $0.01190 | $1.43 | $43,795.11 |
| 2015-07-27 | $0.01190 | $0.01203 | $0.009002 | $0.009244 | $0.1477 | $34,013.13 |
| 2015-07-29 | $0.01053 | $0.01089 | $0.009762 | $0.01087 | $4.41 | $39,997.41 |
| 2015-07-30 | $0.01087 | $0.01097 | $0.007292 | $0.007292 | $71.23 | $26,832.20 |
| 2015-07-31 | $0.007293 | $0.007313 | $0.007293 | $0.007313 | $36.48 | $26,907.96 |