Extremecoin EXC
Xếp hạng #?
03:54:03 23/09/2016
Extremecoin (EXC)
Không hoạt động
Lịch sử giá Extremecoin (EXC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-02 | $0.008166 | $0.008166 | $0.007259 | $0.007403 | $18.62 | $27,240.05 |
| 2015-08-03 | $0.007400 | $0.008125 | $0.007001 | $0.007137 | $25.32 | $26,262.90 |
| 2015-08-04 | $0.007131 | $0.007536 | $0.006994 | $0.007533 | $11.93 | $27,720.01 |
| 2015-08-05 | $0.007533 | $0.007535 | $0.006786 | $0.007149 | $20.98 | $26,306.10 |
| 2015-08-06 | $0.007149 | $0.007149 | $0.006935 | $0.006945 | $3.54 | $25,555.24 |
| 2015-08-07 | $0.006961 | $0.007713 | $0.006953 | $0.007712 | $0.08211 | $28,376.67 |
| 2015-08-08 | $0.007715 | $0.007715 | $0.007183 | $0.007183 | $16.02 | $26,429.03 |
| 2015-08-09 | $0.007183 | $0.007183 | $0.006360 | $0.006822 | $5.91 | $25,100.52 |
| 2015-08-10 | $0.006823 | $0.008728 | $0.006280 | $0.008712 | $3.39 | $32,056.91 |
| 2015-08-11 | $0.008714 | $0.008778 | $0.005808 | $0.006363 | $2.17 | $23,414.31 |
| 2015-08-12 | $0.006364 | $0.007186 | $0.006333 | $0.007185 | $3.61 | $26,437.16 |
| 2015-08-13 | $0.007181 | $0.007216 | $0.006275 | $0.006275 | $9.48 | $23,088.60 |
| 2015-08-14 | $0.006276 | $0.006825 | $0.006273 | $0.006290 | $142.83 | $23,143.35 |
| 2015-08-15 | $0.006290 | $0.006518 | $0.005547 | $0.006518 | $1.44 | $23,981.96 |
| 2015-08-16 | $0.006528 | $0.007166 | $0.006274 | $0.006274 | $0.6540 | $23,086.72 |
| 2015-08-17 | $0.006274 | $0.006274 | $0.006267 | $0.006267 | $0.6533 | $23,061.18 |
| 2015-08-18 | $0.007147 | $0.007148 | $0.007132 | $0.007148 | $0.1564 | $26,299.91 |
| 2015-08-19 | $0.007146 | $0.007161 | $0.007142 | $0.007161 | $1.38 | $26,348.67 |
| 2015-08-20 | $0.007162 | $0.007356 | $0.007162 | $0.007355 | $5.95 | $27,062.14 |
| 2015-08-21 | $0.007196 | $0.007503 | $0.006173 | $0.006183 | $38.77 | $22,749.52 |
| 2015-08-22 | $0.006182 | $0.007028 | $0.006182 | $0.006261 | $11.85 | $23,039.18 |
| 2015-08-23 | $0.006278 | $0.007029 | $0.006262 | $0.006262 | $0.2176 | $23,041.02 |
| 2015-08-24 | $0.006262 | $0.006273 | $0.003470 | $0.004333 | $133.85 | $15,945.32 |
| 2015-08-25 | $0.004333 | $0.004368 | $0.004068 | $0.004367 | $1.49 | $16,069.61 |
| 2015-08-26 | $0.004367 | $0.004367 | $0.004055 | $0.004102 | $13.58 | $15,093.46 |
| 2015-08-27 | $0.004102 | $0.004682 | $0.004102 | $0.004214 | $13.72 | $15,506.60 |
| 2015-08-28 | $0.004214 | $0.004224 | $0.004214 | $0.004224 | $1.68 | $15,543.17 |
| 2015-08-29 | $0.004398 | $0.005791 | $0.004398 | $0.005791 | $9.75 | $21,307.35 |
| 2015-08-30 | $0.005790 | $0.005791 | $0.005399 | $0.005791 | $9.44 | $21,308.12 |
| 2015-08-31 | $0.005069 | $0.005078 | $0.005067 | $0.005068 | $1.44 | $18,648.12 |