CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003779 | $0.03058 | $0.002210 | $0.005196 | $451.85 | $140,810 |
| 2018-01-02 | $0.005243 | $0.05004 | $0.005243 | $0.01115 | $2,229.33 | $302,252 |
| 2018-01-03 | $0.01112 | $0.01124 | $0.005237 | $0.005457 | $100.17 | $147,882 |
| 2018-01-04 | $0.005465 | $0.01046 | $0.004986 | $0.009720 | $130.03 | $263,400 |
| 2018-01-05 | $0.009722 | $0.009989 | $0.004568 | $0.005049 | $10.84 | $136,824 |
| 2018-01-06 | $0.005053 | $0.005509 | $0.004800 | $0.005434 | $18.56 | $147,261 |
| 2018-01-07 | $0.005402 | $0.009819 | $0.004991 | $0.009782 | $253.58 | $265,087 |
| 2018-01-08 | $0.009770 | $0.01087 | $0.004903 | $0.01087 | $1,424.09 | $294,607 |
| 2018-01-09 | $0.01091 | $0.03778 | $0.003354 | $0.008169 | $1,184.86 | $221,369 |
| 2018-01-10 | $0.008187 | $0.01047 | $0.007205 | $0.007342 | $373.69 | $198,978 |
| 2018-01-11 | $0.007481 | $0.01170 | $0.006260 | $0.008533 | $0.3670 | $231,247 |
| 2018-01-12 | $0.008581 | $0.009431 | $0.008372 | $0.009102 | $0.1128 | $246,666 |
| 2018-01-13 | $0.009071 | $0.04685 | $0.009062 | $0.009692 | $3.02 | $262,660 |
| 2018-01-14 | $0.009697 | $0.01185 | $0.009262 | $0.009892 | $29.32 | $268,081 |
| 2018-01-15 | $0.009861 | $0.02136 | $0.008815 | $0.02033 | $386.69 | $550,864 |
| 2018-01-16 | $0.02035 | $0.02035 | $0.005688 | $0.006439 | $0.1154 | $174,489 |
| 2018-01-17 | $0.006419 | $0.01375 | $0.005705 | $0.008279 | $24.47 | $224,348 |
| 2018-01-18 | $0.008298 | $0.02719 | $0.005202 | $0.008876 | $463.33 | $240,546 |
| 2018-01-19 | $0.008911 | $0.05127 | $0.005286 | $0.04602 | $3,428.20 | $1,247,080 |
| 2018-01-20 | $0.04645 | $0.05036 | $0.03189 | $0.03265 | $518.04 | $884,701 |
| 2018-01-21 | $0.03260 | $0.03276 | $0.009710 | $0.01617 | $419.42 | $438,288 |
| 2018-01-22 | $0.01603 | $0.01921 | $0.006036 | $0.01766 | $442.49 | $478,575 |
| 2018-01-23 | $0.01770 | $0.01816 | $0.004882 | $0.007386 | $887.92 | $200,169 |
| 2018-01-24 | $0.007407 | $0.01571 | $0.007020 | $0.01544 | $193.26 | $418,394 |
| 2018-01-25 | $0.01543 | $0.01613 | $0.007577 | $0.007610 | $0.3805 | $206,235 |
| 2018-01-26 | $0.007654 | $0.01517 | $0.006996 | $0.01516 | $2,030.21 | $410,757 |
| 2018-01-27 | $0.01516 | $0.01597 | $0.007932 | $0.007944 | $1,253.45 | $215,283 |
| 2018-01-28 | $0.007948 | $0.01394 | $0.006080 | $0.01283 | $1,846.54 | $347,804 |
| 2018-01-29 | $0.01278 | $0.01293 | $0.006747 | $0.006869 | $69.74 | $186,157 |
| 2018-01-30 | $0.006883 | $0.009428 | $0.006320 | $0.009109 | $3.07 | $246,852 |
| 2018-01-31 | $0.009129 | $0.009519 | $0.004937 | $0.005144 | $314.47 | $139,401 |