9COIN 9COIN
Xếp hạng #?
02:19:13 22/01/2018
9COIN (9COIN)
Không hoạt động
Lịch sử giá 9COIN (9COIN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001327 | $0.001333 | $0.0008621 | $0.0008852 | $791.91 | $0 |
| 2017-09-02 | $0.0008863 | $0.001020 | $0.0008087 | $0.0008295 | $177.37 | $0 |
| 2017-09-03 | $0.0008300 | $0.0008917 | $0.0004184 | $0.0006926 | $149.40 | $0 |
| 2017-09-04 | $0.0007852 | $0.0008874 | $0.0007158 | $0.0008568 | $31.07 | $0 |
| 2017-09-05 | $0.0008612 | $0.0008612 | $0.0005980 | $0.0006622 | $109.29 | $0 |
| 2017-09-06 | $0.0006630 | $0.001160 | $0.0006185 | $0.0008324 | $104.58 | $0 |
| 2017-09-07 | $0.0008308 | $0.001184 | $0.0007803 | $0.0007876 | $117.74 | $0 |
| 2017-09-08 | $0.0007877 | $0.001029 | $0.0007809 | $0.0008209 | $37.07 | $0 |
| 2017-09-09 | $0.0008225 | $0.0009636 | $0.0007569 | $0.0007808 | $23.94 | $0 |
| 2017-09-10 | $0.0007816 | $0.0008523 | $0.0006934 | $0.0007215 | $1,732.76 | $0 |
| 2017-09-11 | $0.0007238 | $0.0009437 | $0.0007133 | $0.0007580 | $108.29 | $0 |
| 2017-09-12 | $0.0007577 | $0.0008318 | $0.0005333 | $0.0005417 | $1,522.86 | $0 |
| 2017-09-13 | $0.0005419 | $0.0008040 | $0.0005343 | $0.0006203 | $76.51 | $0 |
| 2017-09-14 | $0.0006204 | $0.0007797 | $0.0005268 | $0.0005795 | $1,942.79 | $0 |
| 2017-09-15 | $0.0005840 | $0.0007066 | $0.0004877 | $0.0007066 | $2,455.29 | $0 |
| 2017-09-16 | $0.0007048 | $0.0008241 | $0.0005923 | $0.0007806 | $3,160.52 | $0 |
| 2017-09-17 | $0.0007800 | $0.002048 | $0.0006539 | $0.0007775 | $2,364.95 | $0 |
| 2017-09-18 | $0.0007760 | $0.001205 | $0.0005925 | $0.0009414 | $938.12 | $0 |
| 2017-09-19 | $0.0009437 | $0.001195 | $0.0008931 | $0.0009013 | $230.52 | $0 |
| 2017-09-20 | $0.0009001 | $0.001192 | $0.0008845 | $0.001170 | $131.35 | $0 |
| 2017-09-21 | $0.001164 | $0.001172 | $0.0008408 | $0.0009063 | $415.33 | $0 |
| 2017-09-22 | $0.0009052 | $0.0009402 | $0.0008132 | $0.0008320 | $94.41 | $0 |
| 2017-09-23 | $0.0008297 | $0.001212 | $0.0008217 | $0.001212 | $6,680.12 | $0 |
| 2017-09-24 | $0.001212 | $0.001406 | $0.0009498 | $0.001360 | $540.86 | $0 |
| 2017-09-25 | $0.001359 | $0.003923 | $0.001358 | $0.003501 | $13,292.40 | $0 |
| 2017-09-26 | $0.003501 | $0.006539 | $0.001946 | $0.004991 | $8,703.04 | $0 |
| 2017-09-27 | $0.004977 | $0.005275 | $0.003036 | $0.003997 | $6,633.65 | $0 |
| 2017-09-28 | $0.003829 | $0.007479 | $0.003767 | $0.004826 | $7,323.64 | $0 |
| 2017-09-29 | $0.004823 | $0.005374 | $0.004048 | $0.004505 | $547.96 | $0 |
| 2017-09-30 | $0.004506 | $0.005382 | $0.003905 | $0.004429 | $12,000.50 | $0 |