CoCoCoin COCO
Xếp hạng #?
07:09:18 17/11/2014
CoCoCoin (COCO)
Không hoạt động
Lịch sử giá CoCoCoin (COCO) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0008136 | $0.001034 | $0.0007866 | $0.0008484 | $35.41 | $971.98 |
| 2014-10-02 | $0.0008478 | $0.0008519 | $0.0008002 | $0.0008027 | $5.74 | $919.56 |
| 2014-10-03 | $0.0008029 | $0.001668 | $0.0007981 | $0.001611 | $886.10 | $1,845.19 |
| 2014-10-04 | $0.001612 | $0.001663 | $0.0009210 | $0.001039 | $74.88 | $1,190.58 |
| 2014-10-05 | $0.001039 | $0.001885 | $0.0007797 | $0.0008590 | $930.16 | $984.07 |
| 2014-10-06 | $0.0008586 | $0.0009250 | $0.0008109 | $0.0008912 | $1.23 | $1,020.99 |
| 2014-10-08 | $0.001050 | $0.001797 | $0.001047 | $0.001789 | $257.64 | $2,050.03 |
| 2014-10-09 | $0.001788 | $0.001906 | $0.0009516 | $0.0009746 | $61.28 | $1,116.57 |
| 2014-10-10 | $0.0009737 | $0.001001 | $0.0007756 | $0.0007846 | $3.38 | $898.86 |
| 2014-10-11 | $0.0007842 | $0.001612 | $0.0007824 | $0.001590 | $1.22 | $1,822.14 |
| 2014-10-12 | $0.001592 | $0.001594 | $0.0007905 | $0.001238 | $9.82 | $1,418.15 |
| 2014-10-13 | $0.001236 | $0.001333 | $0.0008116 | $0.0008667 | $15.33 | $992.95 |
| 2014-10-14 | $0.0008696 | $0.0009848 | $0.0008687 | $0.0008979 | $13.58 | $1,028.73 |
| 2014-10-15 | $0.0008981 | $0.0009010 | $0.0008659 | $0.0008843 | $4.06 | $1,013.09 |
| 2014-10-16 | $0.0008837 | $0.001523 | $0.0008282 | $0.0008646 | $20.45 | $990.50 |
| 2014-10-17 | $0.0008650 | $0.0009381 | $0.0008371 | $0.0008558 | $24.73 | $980.42 |
| 2014-10-18 | $0.0008563 | $0.0009310 | $0.0008451 | $0.0008729 | $9.42 | $1,000.05 |
| 2014-10-19 | $0.0008725 | $0.0008785 | $0.0008618 | $0.0008687 | $6.47 | $995.21 |
| 2014-10-20 | $0.0008680 | $0.0008699 | $0.0008435 | $0.0008499 | $28.18 | $973.70 |
| 2014-10-21 | $0.0008490 | $0.0008559 | $0.0007607 | $0.0007614 | $12.34 | $872.25 |
| 2014-10-22 | $0.0007607 | $0.001434 | $0.0005288 | $0.0005288 | $115.04 | $605.77 |
| 2014-10-23 | $0.0005285 | $0.001369 | $0.0005120 | $0.0005197 | $2.81 | $595.40 |
| 2014-10-24 | $0.0005200 | $0.001169 | $0.0005088 | $0.0005554 | $50.12 | $636.33 |
| 2014-10-25 | $0.0005558 | $0.0005578 | $0.0004793 | $0.0004827 | $25.79 | $553.01 |
| 2014-10-26 | $0.0004830 | $0.0004993 | $0.0004781 | $0.0004930 | $1.13 | $564.85 |
| 2014-10-27 | $0.0004931 | $0.0005575 | $0.0004862 | $0.0005542 | $8.04 | $634.91 |
| 2014-10-28 | $0.0005545 | $0.0007398 | $0.0004867 | $0.0004935 | $14.84 | $565.39 |
| 2014-10-29 | $0.0004928 | $0.0004938 | $0.0004628 | $0.0004631 | $5.19 | $530.57 |
| 2014-10-30 | $0.0004633 | $0.0006772 | $0.0004628 | $0.0004834 | $22.15 | $553.84 |
| 2014-10-31 | $0.0004830 | $0.0006938 | $0.0004702 | $0.0004703 | $116.19 | $538.76 |