XxXcoin XXX
Xếp hạng #?
03:19:11 12/10/2016
XxXcoin (XXX)
Không hoạt động
Lịch sử giá XxXcoin (XXX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002543 | $0.0002543 | $0.0001519 | $0.0001979 | $219.95 | $7,244.09 |
| 2015-03-02 | $0.0001978 | $0.0002057 | $0.0001744 | $0.0001929 | $24.84 | $7,062.41 |
| 2015-03-03 | $0.0001930 | $0.0001992 | $0.0001345 | $0.0001521 | $62.21 | $5,569.20 |
| 2015-03-04 | $0.0001747 | $0.0001762 | $0.0001469 | $0.0001477 | $21.45 | $5,405.82 |
| 2015-03-05 | $0.0001475 | $0.0001779 | $0.0001447 | $0.0001601 | $16.54 | $5,859.54 |
| 2015-03-06 | $0.0001602 | $0.0001758 | $0.0001499 | $0.0001499 | $2.29 | $5,488.66 |
| 2015-03-07 | $0.0001500 | $0.0002027 | $0.0001486 | $0.0001685 | $51.69 | $6,167.71 |
| 2015-03-08 | $0.0001685 | $0.0005218 | $0.0001685 | $0.0004665 | $761.96 | $17,076.84 |
| 2015-03-09 | $0.0004664 | $0.0004996 | $0.0002736 | $0.0002754 | $307.25 | $10,084.14 |
| 2015-03-10 | $0.0002751 | $0.0003596 | $0.0002445 | $0.0002450 | $68.96 | $8,972.96 |
| 2015-03-11 | $0.0002451 | $0.0003361 | $0.0002382 | $0.0003202 | $11.49 | $11,725.37 |
| 2015-03-12 | $0.0003201 | $0.0003238 | $0.0002492 | $0.0002623 | $117.01 | $9,605.89 |
| 2015-03-13 | $0.0002620 | $0.0003266 | $0.0001890 | $0.0002579 | $59.10 | $9,443.52 |
| 2015-03-14 | $0.0002568 | $0.0003436 | $0.0002008 | $0.0003105 | $21.97 | $11,375.22 |
| 2015-03-15 | $0.0003101 | $0.0003385 | $0.0002755 | $0.0003313 | $9.85 | $12,141.23 |
| 2015-03-16 | $0.0003322 | $0.0003385 | $0.0001776 | $0.0002179 | $56.72 | $7,987.77 |
| 2015-03-17 | $0.0002179 | $0.0002769 | $0.0002045 | $0.0002769 | $69.77 | $10,151.03 |
| 2015-03-18 | $0.0002769 | $0.0002796 | $0.0002449 | $0.0002515 | $0.7546 | $9,220.59 |
| 2015-03-19 | $0.0002512 | $0.0002850 | $0.0002472 | $0.0002816 | $2.18 | $10,323.44 |
| 2015-03-20 | $0.0002818 | $0.0002860 | $0.0002464 | $0.0002487 | $6.38 | $9,118.72 |
| 2015-03-21 | $0.0002487 | $0.0002884 | $0.0002429 | $0.0002860 | $11.55 | $10,485.90 |
| 2015-03-22 | $0.0002860 | $0.0002884 | $0.0002855 | $0.0002869 | $11.58 | $10,517.17 |
| 2015-03-23 | $0.0002892 | $0.0002995 | $0.0002633 | $0.0002640 | $4.82 | $9,679.33 |
| 2015-03-24 | $0.0002641 | $0.0004462 | $0.0002567 | $0.0003921 | $22.57 | $14,374.82 |
| 2015-03-25 | $0.0003930 | $0.0004072 | $0.0003216 | $0.0003248 | $0.004989 | $11,908.89 |
| 2015-03-26 | $0.0003250 | $0.0005011 | $0.0003233 | $0.0004845 | $39.55 | $17,764.35 |
| 2015-03-27 | $0.0004846 | $0.0004882 | $0.0002489 | $0.0002594 | $25.24 | $9,510.90 |
| 2015-03-28 | $0.0002594 | $0.0004429 | $0.0002593 | $0.0002706 | $6.83 | $9,920.63 |
| 2015-03-29 | $0.0002705 | $0.0003178 | $0.0002582 | $0.0002693 | $0.5656 | $9,874.28 |
| 2015-03-30 | $0.0002696 | $0.0004162 | $0.0002643 | $0.0004161 | $0.3337 | $15,254.94 |
| 2015-03-31 | $0.0004158 | $0.0004179 | $0.0004078 | $0.0004123 | $0.0008246 | $15,117.21 |