CoEval COE
Xếp hạng #?
21:29:21 05/10/2017
CoEval (COE)
Không hoạt động
Lịch sử giá CoEval (COE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $379.73 | $410.89 | $175.71 | $249.07 | $887,287 | $10,652,938 |
| 2017-08-02 | $249.13 | $263.51 | $161.95 | $250.30 | $254,269 | $10,705,417 |
| 2017-08-03 | $250.63 | $397.98 | $231.42 | $299.53 | $359,084 | $12,811,026 |
| 2017-08-04 | $302.77 | $1,672.83 | $159.81 | $221.44 | $1,646,800 | $9,470,946 |
| 2017-08-05 | $220.00 | $288.40 | $126.16 | $187.32 | $607,724 | $8,011,505 |
| 2017-08-06 | $190.24 | $226.10 | $120.26 | $122.68 | $261,648 | $5,247,109 |
| 2017-08-07 | $122.03 | $270.80 | $62.82 | $147.23 | $537,266 | $6,297,070 |
| 2017-08-08 | $161.67 | $162.83 | $54.65 | $96.90 | $255,403 | $4,144,404 |
| 2017-08-09 | $96.11 | $104.57 | $47.80 | $65.57 | $181,810 | $2,804,326 |
| 2017-08-10 | $67.29 | $156.73 | $41.61 | $47.97 | $159,990 | $2,051,844 |
| 2017-08-11 | $48.56 | $59.48 | $33.65 | $47.96 | $52,162.10 | $2,051,078 |
| 2017-08-12 | $47.85 | $51.49 | $38.30 | $50.97 | $37,678.20 | $2,179,944 |
| 2017-08-13 | $50.92 | $98.06 | $42.23 | $74.80 | $89,870.00 | $3,198,991 |
| 2017-08-14 | $74.78 | $96.98 | $63.46 | $81.50 | $25,683.20 | $3,485,554 |
| 2017-08-15 | $81.71 | $123.94 | $44.46 | $61.42 | $158,512 | $2,626,955 |
| 2017-08-16 | $61.49 | $68.16 | $57.64 | $66.60 | $20,500.30 | $2,848,307 |
| 2017-08-17 | $66.54 | $107.94 | $54.71 | $80.69 | $31,799.00 | $3,450,983 |
| 2017-08-18 | $80.44 | $80.73 | $57.03 | $69.92 | $20,839.90 | $2,990,376 |
| 2017-08-19 | $69.86 | $78.60 | $56.82 | $72.90 | $28,598.80 | $3,118,031 |
| 2017-08-20 | $72.56 | $72.67 | $70.87 | $70.87 | $212.62 | $3,031,315 |
| 2017-08-21 | $70.45 | $70.45 | $53.39 | $57.80 | $8,664.48 | $2,472,102 |
| 2017-08-22 | $57.95 | $61.02 | $47.76 | $58.88 | $3,372.06 | $2,518,199 |
| 2017-08-23 | $58.76 | $83.95 | $50.57 | $50.86 | $53,369.00 | $2,175,231 |
| 2017-08-24 | $50.88 | $299.36 | $50.82 | $61.26 | $30,425.90 | $2,619,932 |
| 2017-08-25 | $61.15 | $67.48 | $50.66 | $60.22 | $20,359.40 | $2,575,763 |
| 2017-08-26 | $60.34 | $60.49 | $50.68 | $55.41 | $6,735.52 | $2,369,787 |
| 2017-08-27 | $55.31 | $63.23 | $43.80 | $61.48 | $23,971.50 | $2,629,658 |
| 2017-08-28 | $64.16 | $64.16 | $49.83 | $52.74 | $11,800.80 | $2,255,604 |
| 2017-08-29 | $52.76 | $74.38 | $46.17 | $55.27 | $36,637.20 | $2,364,026 |
| 2017-08-30 | $55.24 | $61.88 | $50.15 | $55.69 | $10,601.30 | $2,381,712 |
| 2017-08-31 | $61.77 | $62.35 | $54.46 | $62.12 | $12,176.90 | $2,656,864 |