Market Cap:

ExclusiveCoin ExclusiveCoin (EXCL)

0.226530 USD (-2.15%)
0.00003540 BTC (-1.23%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,107,534 USD
173 BTC
Volume (24h)
7,234 USD
1.13 BTC
Circulating Supply
4,889,127 EXCL

Historical data for ExclusiveCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.237832 0.237935 0.225117 0.227864 4,691 1,161,892
Sep 24, 2018 0.245181 0.251952 0.236081 0.238099 5,772 1,196,933
Sep 23, 2018 0.238564 0.286489 0.236268 0.245121 33,231 1,163,791
Sep 22, 2018 0.251784 0.264073 0.235854 0.238445 11,021 1,227,395
Sep 21, 2018 0.236852 0.260381 0.235217 0.251590 6,700 1,153,796
Sep 20, 2018 0.229369 0.283916 0.229369 0.236785 38,773 1,116,563
Sep 19, 2018 0.264880 0.268173 0.229223 0.229268 3,856 1,288,503
Sep 18, 2018 0.235494 0.264731 0.230968 0.264731 2,271 1,144,759
Sep 17, 2018 0.240212 0.271160 0.229536 0.235471 83,082 1,166,893
Sep 16, 2018 0.242251 0.246046 0.223012 0.239621 3,184 1,176,005
Sep 15, 2018 0.259318 0.286489 0.240243 0.241572 2,864 1,258,046
Sep 14, 2018 0.226916 0.259665 0.226014 0.259665 926 1,100,108
Sep 13, 2018 0.231170 0.255445 0.225296 0.227055 6,163 1,119,959
Sep 12, 2018 0.225957 0.231360 0.211742 0.230970 9,231 1,093,963
Sep 11, 2018 0.220193 0.226667 0.212548 0.225929 2,388 1,065,328
Sep 10, 2018 0.216108 0.220104 0.211574 0.219825 1,538 1,044,861
Sep 09, 2018 0.220671 0.223274 0.213713 0.216226 1,455 1,066,206
Sep 08, 2018 0.221712 0.228957 0.211755 0.220775 2,942 1,070,518
Sep 07, 2018 0.223727 0.226060 0.218916 0.221439 4,043 1,079,521
Sep 06, 2018 0.251316 0.253814 0.213289 0.223973 15,681 1,211,870
Sep 05, 2018 0.307142 0.308001 0.250872 0.250872 12,134 1,480,636
Sep 04, 2018 0.315243 0.325725 0.292703 0.306735 6,593 1,519,125
Sep 03, 2018 0.283906 0.325083 0.282966 0.315241 26,857 1,367,190
Sep 02, 2018 0.289569 0.294667 0.279269 0.283034 6,096 1,393,415
Sep 01, 2018 0.281611 0.294773 0.269800 0.289950 27,796 1,354,116
Aug 31, 2018 0.272378 0.287950 0.262037 0.281952 27,726 1,308,694
Aug 30, 2018 0.261687 0.337496 0.238739 0.266046 151,309 1,256,347
Aug 29, 2018 0.276393 0.287910 0.251741 0.261544 59,980 1,324,893
Aug 28, 2018 0.252015 0.277501 0.248052 0.276153 18,543 1,208,035
Aug 27, 2018 0.252810 0.265786 0.219388 0.252510 21,818 1,210,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)