Xonecoin XOC
Xếp hạng #?
23:34:08 05/04/2018
Xonecoin (XOC)
Không hoạt động
Lịch sử giá Xonecoin (XOC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06236 | $0.06240 | $0.05759 | $0.06022 | $112.93 | $25,292.82 |
| 2018-01-02 | $0.06022 | $0.07819 | $0.06022 | $0.07444 | $1,535.30 | $31,266.06 |
| 2018-01-03 | $0.07418 | $0.08288 | $0.07397 | $0.08109 | $1,320.12 | $34,055.95 |
| 2018-01-04 | $0.08153 | $0.08284 | $0.07744 | $0.08181 | $1,346.72 | $34,360.28 |
| 2018-01-05 | $0.08183 | $0.1925 | $0.06549 | $0.1921 | $2,071.83 | $80,684.52 |
| 2018-01-06 | $0.1923 | $0.2221 | $0.1130 | $0.1162 | $2,209.57 | $48,804.84 |
| 2018-01-07 | $0.1161 | $0.1161 | $0.1073 | $0.1101 | $240.74 | $46,232.34 |
| 2018-01-08 | $0.1099 | $0.1103 | $0.08988 | $0.09287 | $92.09 | $39,005.90 |
| 2018-01-09 | $0.09262 | $0.1243 | $0.08987 | $0.1192 | $92.21 | $50,048.04 |
| 2018-01-10 | $0.1193 | $0.1500 | $0.08685 | $0.1500 | $762.40 | $62,993.28 |
| 2018-01-11 | $0.1498 | $0.1504 | $0.1178 | $0.1341 | $123.95 | $56,307.72 |
| 2018-01-12 | $0.1350 | $0.1573 | $0.08695 | $0.1567 | $137.33 | $65,817.78 |
| 2018-01-13 | $0.1565 | $0.1797 | $0.09277 | $0.09443 | $457.68 | $39,661.99 |
| 2018-01-14 | $0.09449 | $0.1646 | $0.08730 | $0.1640 | $396.53 | $68,860.26 |
| 2018-01-15 | $0.1628 | $0.1857 | $0.09086 | $0.1773 | $408.55 | $74,461.38 |
| 2018-01-16 | $0.1775 | $0.1775 | $0.1320 | $0.1492 | $114.72 | $62,682.90 |
| 2018-01-17 | $0.1485 | $0.1523 | $0.07911 | $0.1332 | $15.93 | $55,925.52 |
| 2018-01-18 | $0.1337 | $0.1453 | $0.1284 | $0.1368 | $13.79 | $57,439.20 |
| 2018-01-19 | $0.1353 | $0.1559 | $0.1324 | $0.1490 | $164.25 | $62,590.08 |
| 2018-01-20 | $0.1506 | $0.1649 | $0.08765 | $0.1212 | $92.09 | $50,919.54 |
| 2018-01-21 | $0.1215 | $0.1215 | $0.1065 | $0.1088 | $27.20 | $45,691.38 |
| 2018-01-22 | $0.1103 | $0.1132 | $0.1075 | $0.1122 | $28.05 | $47,124.42 |
| 2018-01-23 | $0.1362 | $0.1382 | $0.1318 | $0.1318 | $1.09 | $55,347.18 |
| 2018-01-24 | $0.1317 | $0.1392 | $0.1281 | $0.1364 | $1.12 | $57,292.20 |
| 2018-01-25 | $0.1387 | $0.1420 | $0.08413 | $0.1007 | $1,028.04 | $42,298.62 |
| 2018-01-26 | $0.1004 | $0.1295 | $0.08408 | $0.1280 | $27.77 | $53,772.60 |
| 2018-01-27 | $0.1279 | $0.1314 | $0.08555 | $0.08576 | $88.58 | $36,019.58 |
| 2018-01-28 | $0.08620 | $0.1112 | $0.08594 | $0.1044 | $35.02 | $43,840.44 |
| 2018-01-29 | $0.1043 | $0.1056 | $0.08821 | $0.08990 | $72.01 | $37,759.81 |
| 2018-01-30 | $0.08993 | $0.1125 | $0.07908 | $0.08041 | $94.10 | $33,771.70 |
| 2018-01-31 | $0.08054 | $0.08318 | $0.07748 | $0.07930 | $44.01 | $33,306.00 |