SocialxBot XBOT
Xếp hạng #?
04:39:18 22/09/2015
SocialxBot (XBOT)
Không hoạt động
Lịch sử giá SocialxBot (XBOT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.02738 | $0.03009 | $0.01969 | $0.02137 | $752.21 | $22,961.72 |
| 2014-10-02 | $0.02012 | $0.02565 | $0.01947 | $0.01954 | $531.50 | $20,993.62 |
| 2014-10-03 | $0.01955 | $0.02260 | $0.01909 | $0.01930 | $259.39 | $20,737.38 |
| 2014-10-04 | $0.01914 | $0.02051 | $0.01695 | $0.01716 | $281.61 | $18,439.64 |
| 2014-10-05 | $0.01717 | $0.02130 | $0.01513 | $0.01738 | $462.78 | $18,673.44 |
| 2014-10-06 | $0.01737 | $0.03273 | $0.01611 | $0.02497 | $2,151.54 | $26,829.49 |
| 2014-10-07 | $0.02501 | $0.02670 | $0.02273 | $0.02397 | $678.11 | $25,754.33 |
| 2014-10-08 | $0.02397 | $0.02397 | $0.01690 | $0.01864 | $660.45 | $20,021.82 |
| 2014-10-09 | $0.01863 | $0.01925 | $0.01290 | $0.01852 | $547.14 | $19,900.63 |
| 2014-10-10 | $0.01744 | $0.01817 | $0.01299 | $0.01732 | $429.23 | $18,605.64 |
| 2014-10-11 | $0.01731 | $0.01732 | $0.007963 | $0.01073 | $692.52 | $11,527.65 |
| 2014-10-12 | $0.01047 | $0.01286 | $0.009318 | $0.009857 | $295.23 | $10,590.88 |
| 2014-10-13 | $0.009841 | $0.01324 | $0.009467 | $0.01130 | $336.51 | $12,143.18 |
| 2014-10-14 | $0.01134 | $0.01267 | $0.009064 | $0.01062 | $316.47 | $11,413.44 |
| 2014-10-15 | $0.01063 | $0.01481 | $0.006546 | $0.01014 | $669.15 | $10,889.35 |
| 2014-10-16 | $0.01013 | $0.01389 | $0.006430 | $0.009163 | $315.44 | $9,845.24 |
| 2014-10-17 | $0.009168 | $0.009560 | $0.006557 | $0.007847 | $123.75 | $8,430.54 |
| 2014-10-18 | $0.007851 | $0.01375 | $0.006646 | $0.007596 | $319.93 | $8,161.45 |
| 2014-10-19 | $0.007593 | $0.01400 | $0.007571 | $0.009641 | $548.45 | $10,358.47 |
| 2014-10-20 | $0.01038 | $0.01914 | $0.007959 | $0.01456 | $1,667.01 | $15,638.98 |
| 2014-10-21 | $0.01454 | $0.01464 | $0.009763 | $0.009771 | $309.05 | $13,847.56 |
| 2014-10-22 | $0.009774 | $0.01037 | $0.007892 | $0.008406 | $348.42 | $11,958.23 |
| 2014-10-23 | $0.008139 | $0.009824 | $0.007888 | $0.007978 | $48.19 | $11,377.24 |
| 2014-10-24 | $0.007921 | $0.007938 | $0.005767 | $0.006357 | $562.32 | $9,096.06 |
| 2014-10-25 | $0.006361 | $0.006602 | $0.005646 | $0.005689 | $38.68 | $8,185.91 |
| 2014-10-26 | $0.005692 | $0.005810 | $0.004269 | $0.004283 | $290.42 | $6,194.92 |
| 2014-10-27 | $0.004284 | $0.006419 | $0.004243 | $0.006330 | $162.70 | $9,207.84 |
| 2014-10-28 | $0.006335 | $0.006733 | $0.004976 | $0.005011 | $41.67 | $7,333.18 |
| 2014-10-29 | $0.005003 | $0.005073 | $0.004139 | $0.004785 | $55.83 | $7,043.77 |
| 2014-10-30 | $0.004787 | $0.004851 | $0.004243 | $0.004347 | $33.11 | $6,435.86 |
| 2014-10-31 | $0.004344 | $0.005746 | $0.004339 | $0.004481 | $26.81 | $6,669.55 |