SocialxBot XBOT
Xếp hạng #?
04:39:18 22/09/2015
SocialxBot (XBOT)
Không hoạt động
Lịch sử giá SocialxBot (XBOT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-07 | $0.1210 | $0.1452 | $0.1162 | $0.1399 | $16,339.70 | $141,738 |
| 2014-09-08 | $0.1243 | $0.1680 | $0.08211 | $0.1424 | $78,525.60 | $145,965 |
| 2014-09-09 | $0.1391 | $0.1610 | $0.1107 | $0.1307 | $35,832.90 | $135,389 |
| 2014-09-10 | $0.1307 | $0.1450 | $0.1061 | $0.1118 | $22,155.90 | $116,972 |
| 2014-09-11 | $0.1104 | $0.1221 | $0.06821 | $0.07218 | $26,327.20 | $76,394.26 |
| 2014-09-12 | $0.07570 | $0.08680 | $0.05444 | $0.05444 | $12,710.00 | $58,257.75 |
| 2014-09-13 | $0.05732 | $0.1017 | $0.05647 | $0.09245 | $12,824.70 | $99,327.79 |
| 2014-09-14 | $0.09248 | $0.1259 | $0.08160 | $0.1086 | $11,168.60 | $116,714 |
| 2014-09-15 | $0.1086 | $0.1146 | $0.09455 | $0.1018 | $7,030.61 | $109,325 |
| 2014-09-16 | $0.1016 | $0.1211 | $0.1011 | $0.1211 | $7,759.38 | $130,087 |
| 2014-09-17 | $0.1210 | $0.1338 | $0.09781 | $0.1019 | $11,211.80 | $109,442 |
| 2014-09-18 | $0.1018 | $0.1151 | $0.06651 | $0.06655 | $4,022.24 | $71,496.73 |
| 2014-09-19 | $0.06649 | $0.07394 | $0.04699 | $0.05929 | $6,215.28 | $63,699.32 |
| 2014-09-20 | $0.05811 | $0.08692 | $0.05658 | $0.06583 | $4,965.62 | $70,732.40 |
| 2014-09-21 | $0.06570 | $0.07428 | $0.05788 | $0.06052 | $3,766.94 | $65,019.56 |
| 2014-09-22 | $0.06056 | $0.06250 | $0.04669 | $0.05853 | $4,170.26 | $62,888.47 |
| 2014-09-23 | $0.05853 | $0.06067 | $0.04981 | $0.05442 | $5,922.53 | $58,466.31 |
| 2014-09-24 | $0.05121 | $0.05980 | $0.04455 | $0.04455 | $3,713.00 | $47,863.83 |
| 2014-09-25 | $0.04460 | $0.04699 | $0.02189 | $0.03623 | $3,521.35 | $38,923.57 |
| 2014-09-26 | $0.03621 | $0.04822 | $0.03182 | $0.04822 | $1,896.09 | $51,806.37 |
| 2014-09-27 | $0.04421 | $0.04820 | $0.03451 | $0.03546 | $1,495.57 | $38,101.21 |
| 2014-09-28 | $0.03547 | $0.03679 | $0.03290 | $0.03330 | $731.27 | $35,780.60 |
| 2014-09-29 | $0.03276 | $0.03513 | $0.03026 | $0.03040 | $2,154.22 | $32,658.91 |
| 2014-09-30 | $0.03045 | $0.03224 | $0.02723 | $0.02762 | $1,324.40 | $29,673.12 |