1Coin ONE
Xếp hạng #?
02:54:18 23/03/2016
1Coin (ONE)
Không hoạt động
Lịch sử giá 1Coin (ONE) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.001403 | $0.001417 | $0.0008873 | $0.001053 | $2.52 | $1,116.26 |
| 2015-02-02 | $0.001051 | $0.001756 | $0.001047 | $0.001727 | $201.43 | $1,849.08 |
| 2015-02-03 | $0.001722 | $0.002199 | $0.0009876 | $0.001600 | $1,278.09 | $1,729.83 |
| 2015-02-04 | $0.001602 | $0.001673 | $0.0009880 | $0.001412 | $154.55 | $1,542.08 |
| 2015-02-05 | $0.001412 | $0.001616 | $0.001395 | $0.001465 | $0.1098 | $1,614.49 |
| 2015-02-06 | $0.001464 | $0.001485 | $0.0009905 | $0.001274 | $302.76 | $1,417.45 |
| 2015-02-07 | $0.001276 | $0.001297 | $0.001135 | $0.001141 | $1.64 | $1,282.10 |
| 2015-02-08 | $0.001141 | $0.001570 | $0.001124 | $0.001220 | $202.09 | $1,383.50 |
| 2015-02-09 | $0.001220 | $0.001547 | $0.0007704 | $0.001114 | $171.24 | $1,274.93 |
| 2015-02-10 | $0.001115 | $0.001545 | $0.001098 | $0.001253 | $6.72 | $1,447.88 |
| 2015-02-11 | $0.001252 | $0.001990 | $0.001252 | $0.001536 | $128.51 | $1,791.51 |
| 2015-02-12 | $0.001537 | $0.001537 | $0.001462 | $0.001495 | $89.72 | $1,758.64 |
| 2015-02-13 | $0.001496 | $0.002556 | $0.001131 | $0.001646 | $59.26 | $1,953.72 |
| 2015-02-14 | $0.001646 | $0.001666 | $0.001192 | $0.001598 | $11.78 | $1,914.16 |
| 2015-02-15 | $0.001599 | $0.001655 | $0.001264 | $0.001303 | $3.11 | $1,574.99 |
| 2015-02-16 | $0.001303 | $0.001721 | $0.001287 | $0.001402 | $2.35 | $1,709.42 |
| 2015-02-17 | $0.001401 | $0.001462 | $0.001121 | $0.001425 | $3.91 | $1,752.40 |
| 2015-02-18 | $0.001425 | $0.002381 | $0.001166 | $0.001210 | $44.49 | $1,500.68 |
| 2015-02-19 | $0.001210 | $0.001529 | $0.001115 | $0.001514 | $5.08 | $1,893.14 |
| 2015-02-20 | $0.001514 | $0.001557 | $0.001508 | $0.001538 | $0.2256 | $1,933.13 |
| 2015-02-21 | $0.001128 | $0.001622 | $0.0009839 | $0.001086 | $46.57 | $1,380.78 |
| 2015-02-22 | $0.001086 | $0.001099 | $0.0008115 | $0.0008188 | $32.34 | $1,049.81 |
| 2015-02-23 | $0.0008189 | $0.001837 | $0.0007010 | $0.001034 | $65.07 | $1,337.56 |
| 2015-02-24 | $0.001035 | $0.001903 | $0.0007123 | $0.0009358 | $73.14 | $1,219.95 |
| 2015-02-25 | $0.0009364 | $0.001136 | $0.0008947 | $0.0008953 | $12.28 | $1,176.60 |
| 2015-02-26 | $0.0008948 | $0.001029 | $0.0006158 | $0.0006762 | $15.65 | $895.88 |
| 2015-02-27 | $0.0006762 | $0.0006762 | $0.0006148 | $0.0006576 | $15.82 | $878.01 |
| 2015-02-28 | $0.0006574 | $0.0006587 | $0.0006462 | $0.0006542 | $15.74 | $878.40 |