Xonecoin XOC
Xếp hạng #?
23:34:08 05/04/2018
Xonecoin (XOC)
Không hoạt động
Lịch sử giá Xonecoin (XOC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.05449 | $0.05904 | $0.05302 | $0.05901 | $2.04 | $24,785.38 |
| 2017-09-02 | $0.05909 | $0.06318 | $0.04372 | $0.04438 | $29.81 | $18,638.00 |
| 2017-09-03 | $0.04440 | $0.06120 | $0.03974 | $0.06090 | $325.63 | $25,579.72 |
| 2017-09-04 | $0.06092 | $0.06097 | $0.02076 | $0.02142 | $128.61 | $8,996.11 |
| 2017-09-05 | $0.02153 | $0.04498 | $0.02047 | $0.04415 | $0.9786 | $18,542.92 |
| 2017-09-06 | $0.04420 | $0.04687 | $0.04294 | $0.04620 | $7.65 | $19,403.66 |
| 2017-09-07 | $0.04611 | $0.04679 | $0.04495 | $0.04633 | $4.12 | $19,458.10 |
| 2017-09-08 | $0.04634 | $0.04698 | $0.04145 | $0.04203 | $2.90 | $17,652.10 |
| 2017-09-09 | $0.04288 | $0.04364 | $0.04163 | $0.04299 | $0.4359 | $18,055.88 |
| 2017-09-10 | $0.04288 | $0.04306 | $0.04059 | $0.04236 | $0.4321 | $17,791.79 |
| 2017-09-11 | $0.04229 | $0.04354 | $0.04116 | $0.04169 | $0.8892 | $17,509.13 |
| 2017-09-12 | $0.04167 | $0.04487 | $0.04167 | $0.04377 | $13.65 | $18,382.10 |
| 2017-09-13 | $0.04360 | $0.04376 | $0.03611 | $0.04110 | $7.78 | $17,261.79 |
| 2017-09-14 | $0.04110 | $0.04165 | $0.03249 | $0.03249 | $3.22 | $13,643.74 |
| 2017-09-15 | $0.03274 | $0.03603 | $0.02816 | $0.03503 | $9.20 | $14,713.82 |
| 2017-09-16 | $0.03494 | $0.03916 | $0.03322 | $0.03375 | $23.35 | $14,175.00 |
| 2017-09-17 | $0.03373 | $0.03450 | $0.03168 | $0.03422 | $6.92 | $14,370.97 |
| 2017-09-18 | $0.04037 | $0.04037 | $0.02339 | $0.02395 | $29.88 | $10,056.90 |
| 2017-09-19 | $0.02400 | $0.02413 | $0.02261 | $0.02331 | $2.81 | $9,791.88 |
| 2017-09-22 | $0.03616 | $0.03645 | $0.03536 | $0.03617 | $18.30 | $15,193.42 |
| 2017-09-23 | $0.03607 | $0.03815 | $0.03573 | $0.03743 | $7.91 | $15,722.15 |
| 2017-09-24 | $0.03743 | $0.03743 | $0.03525 | $0.03536 | $3.33 | $14,852.88 |
| 2017-09-25 | $0.03533 | $0.03814 | $0.03532 | $0.03783 | $2.34 | $15,888.73 |
| 2017-09-27 | $0.03976 | $0.04182 | $0.03954 | $0.04165 | $24.89 | $17,494.13 |
| 2017-09-28 | $0.04165 | $0.04232 | $0.03725 | $0.03987 | $8.43 | $16,745.44 |
| 2017-09-29 | $0.03984 | $0.04025 | $0.03846 | $0.03983 | $1.43 | $16,728.94 |
| 2017-09-30 | $0.03036 | $0.03051 | $0.03013 | $0.03040 | $0.4835 | $12,766.91 |