1Coin ONE
Xếp hạng #?
02:54:18 23/03/2016
1Coin (ONE)
Không hoạt động
Lịch sử giá 1Coin (ONE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002894 | $0.003291 | $0.002363 | $0.002835 | $17.52 | $2,073.29 |
| 2015-01-02 | $0.002833 | $0.003152 | $0.001887 | $0.002240 | $44.35 | $1,662.03 |
| 2015-01-03 | $0.002239 | $0.002241 | $0.001744 | $0.001962 | $3.20 | $1,476.37 |
| 2015-01-04 | $0.001962 | $0.002744 | $0.0009697 | $0.002378 | $44.16 | $1,814.52 |
| 2015-01-05 | $0.002386 | $0.002491 | $0.001165 | $0.002199 | $5.83 | $1,700.90 |
| 2015-01-06 | $0.002200 | $0.002210 | $0.001650 | $0.001731 | $0.5023 | $1,357.65 |
| 2015-01-07 | $0.001731 | $0.002163 | $0.001713 | $0.001854 | $1.67 | $1,473.73 |
| 2015-01-08 | $0.001853 | $0.002330 | $0.001820 | $0.001969 | $10.10 | $1,585.77 |
| 2015-01-09 | $0.001963 | $0.002151 | $0.001414 | $0.002126 | $5.04 | $1,732.30 |
| 2015-01-10 | $0.002146 | $0.002147 | $0.001900 | $0.001926 | $4.21 | $1,591.92 |
| 2015-01-11 | $0.001925 | $0.001994 | $0.001101 | $0.001724 | $6.92 | $1,439.37 |
| 2015-01-12 | $0.001727 | $0.001763 | $0.001270 | $0.001283 | $0.5428 | $1,070.88 |
| 2015-01-13 | $0.001281 | $0.001752 | $0.0007645 | $0.001581 | $23.91 | $1,319.91 |
| 2015-01-14 | $0.001567 | $0.001567 | $0.0009288 | $0.001232 | $1.80 | $1,028.92 |
| 2015-01-15 | $0.001224 | $0.001509 | $0.0007405 | $0.0007680 | $12.48 | $641.18 |
| 2015-01-16 | $0.0007652 | $0.001074 | $0.0007052 | $0.0007346 | $35.76 | $653.80 |
| 2015-01-17 | $0.0007337 | $0.001372 | $0.0007262 | $0.001196 | $236.11 | $1,076.87 |
| 2015-01-18 | $0.001200 | $0.001299 | $0.001155 | $0.001249 | $1.23 | $1,138.63 |
| 2015-01-19 | $0.001256 | $0.001596 | $0.001176 | $0.001549 | $9.22 | $1,428.36 |
| 2015-01-20 | $0.001535 | $0.004077 | $0.001524 | $0.002525 | $767.00 | $2,355.13 |
| 2015-01-21 | $0.002526 | $0.003183 | $0.001630 | $0.001870 | $108.61 | $1,763.82 |
| 2015-01-22 | $0.001873 | $0.002165 | $0.001529 | $0.001802 | $7.15 | $1,718.89 |
| 2015-01-23 | $0.001803 | $0.001803 | $0.001300 | $0.001341 | $23.57 | $1,293.59 |
| 2015-01-24 | $0.001340 | $0.002120 | $0.001325 | $0.002117 | $1.82 | $2,063.58 |
| 2015-01-25 | $0.002112 | $0.002177 | $0.001334 | $0.001375 | $0.9207 | $1,355.26 |
| 2015-01-26 | $0.001377 | $0.001466 | $0.001231 | $0.001296 | $1.83 | $1,291.34 |
| 2015-01-27 | $0.001295 | $0.001306 | $0.001191 | $0.001252 | $0.2628 | $1,259.84 |
| 2015-01-28 | $0.001251 | $0.001266 | $0.001203 | $0.001214 | $0.2550 | $1,226.01 |
| 2015-01-29 | $0.001653 | $0.001657 | $0.001154 | $0.001382 | $3.23 | $1,421.05 |
| 2015-01-30 | $0.001378 | $0.001438 | $0.001344 | $0.001359 | $0.4076 | $1,411.19 |
| 2015-01-31 | $0.001359 | $0.001649 | $0.001351 | $0.001407 | $2.31 | $1,476.34 |