9COIN 9COIN
Xếp hạng #?
02:19:13 22/01/2018
9COIN (9COIN)
Không hoạt động
Lịch sử giá 9COIN (9COIN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007024 | $0.008179 | $0.005286 | $0.005444 | $422.89 | $0 |
| 2017-11-02 | $0.005450 | $0.007446 | $0.003494 | $0.003587 | $335.56 | $0 |
| 2017-11-03 | $0.003582 | $0.005464 | $0.003542 | $0.003952 | $396.24 | $0 |
| 2017-11-04 | $0.003942 | $0.003942 | $0.001919 | $0.003326 | $19,602.20 | $0 |
| 2017-11-05 | $0.003320 | $0.003881 | $0.002918 | $0.002951 | $68.38 | $0 |
| 2017-11-06 | $0.002957 | $0.003590 | $0.002845 | $0.003485 | $64.34 | $0 |
| 2017-11-07 | $0.003479 | $0.003641 | $0.002872 | $0.003641 | $246.37 | $0 |
| 2017-11-08 | $0.003629 | $0.004419 | $0.003427 | $0.003663 | $260.44 | $0 |
| 2017-11-09 | $0.003659 | $0.005881 | $0.002925 | $0.003909 | $612.42 | $0 |
| 2017-11-10 | $0.003921 | $0.004034 | $0.002090 | $0.002441 | $134.93 | $0 |
| 2017-11-11 | $0.002433 | $0.002506 | $0.001932 | $0.001973 | $75.06 | $0 |
| 2017-11-12 | $0.001972 | $0.003397 | $0.001868 | $0.001935 | $51.71 | $0 |
| 2017-11-13 | $0.001937 | $0.002220 | $0.001825 | $0.001825 | $148.93 | $0 |
| 2017-11-14 | $0.001829 | $0.004813 | $0.001818 | $0.002973 | $17,717.70 | $0 |
| 2017-11-15 | $0.002975 | $0.003621 | $0.002925 | $0.003197 | $6,186.64 | $0 |
| 2017-11-16 | $0.003213 | $0.003213 | $0.002660 | $0.002829 | $199.69 | $0 |
| 2017-11-17 | $0.002824 | $0.002891 | $0.002346 | $0.002624 | $149.95 | $0 |
| 2017-11-18 | $0.002613 | $0.003111 | $0.002534 | $0.002652 | $328.39 | $0 |
| 2017-11-19 | $0.002648 | $0.003326 | $0.002617 | $0.003299 | $21.66 | $0 |
| 2017-11-20 | $0.003298 | $0.003305 | $0.002726 | $0.003131 | $311.90 | $0 |
| 2017-11-21 | $0.003132 | $0.003181 | $0.002651 | $0.003076 | $29.66 | $0 |
| 2017-11-22 | $0.003083 | $0.003180 | $0.002755 | $0.002797 | $210.30 | $0 |
| 2017-11-23 | $0.002797 | $0.002810 | $0.002736 | $0.002736 | $205.71 | $0 |
| 2017-11-24 | $0.002733 | $0.002835 | $0.002680 | $0.002797 | $210.27 | $0 |
| 2017-11-25 | $0.002791 | $0.002929 | $0.002578 | $0.002625 | $58.30 | $0 |
| 2017-11-26 | $0.002624 | $0.002982 | $0.002575 | $0.002702 | $5.93 | $0 |
| 2017-11-27 | $0.002702 | $0.003119 | $0.002561 | $0.003114 | $13.74 | $0 |
| 2017-11-28 | $0.003122 | $0.003493 | $0.002355 | $0.003279 | $17,057.50 | $0 |
| 2017-11-29 | $0.003276 | $0.003443 | $0.002455 | $0.002614 | $333.82 | $0 |
| 2017-11-30 | $0.002654 | $0.003086 | $0.002183 | $0.002310 | $1,268.25 | $0 |