CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005147 | $0.006916 | $0.004603 | $0.006676 | $20.03 | $180,920 |
| 2018-02-02 | $0.006632 | $0.008539 | $0.006192 | $0.008046 | $439.01 | $218,041 |
| 2018-02-03 | $0.008074 | $0.008074 | $0.003004 | $0.006570 | $225.90 | $178,060 |
| 2018-02-04 | $0.006626 | $0.006746 | $0.004121 | $0.004312 | $0.002641 | $116,865 |
| 2018-02-05 | $0.004271 | $0.004349 | $0.002976 | $0.003087 | $0.07096 | $83,670.44 |
| 2018-02-06 | $0.003089 | $0.004626 | $0.002410 | $0.003457 | $11.08 | $93,681.99 |
| 2018-02-07 | $0.003440 | $0.004183 | $0.003118 | $0.003879 | $0.07371 | $105,116 |
| 2018-02-08 | $0.003863 | $0.004208 | $0.003863 | $0.004015 | $9.58 | $108,804 |
| 2018-02-09 | $0.004015 | $0.007825 | $0.0004716 | $0.007825 | $1,590.33 | $212,055 |
| 2018-02-10 | $0.007823 | $0.008157 | $0.003026 | $0.003044 | $145.23 | $82,500.80 |
| 2018-02-11 | $0.003042 | $0.004522 | $0.002774 | $0.004103 | $105.32 | $111,184 |
| 2018-02-12 | $0.004089 | $0.004715 | $0.001792 | $0.001821 | $487.89 | $49,357.23 |
| 2018-02-13 | $0.001819 | $0.001830 | $0.001720 | $0.001783 | $2.92 | $48,311.44 |
| 2018-02-14 | $0.001780 | $0.002447 | $0.001773 | $0.002447 | $0.002529 | $66,319.93 |
| 2018-02-15 | $0.002441 | $0.003008 | $0.001948 | $0.003008 | $0.04505 | $81,513.28 |
| 2018-02-16 | $0.003046 | $0.003046 | $0.002623 | $0.002743 | $56.94 | $74,322.29 |
| 2018-02-17 | $0.002766 | $0.002775 | $0.002660 | $0.002754 | $1.93 | $74,636.92 |
| 2018-02-18 | $0.002740 | $0.005059 | $0.002643 | $0.005048 | $0.04859 | $136,798 |
| 2018-02-19 | $0.005024 | $0.005424 | $0.002822 | $0.002835 | $0.002460 | $76,817.66 |
| 2018-02-20 | $0.002836 | $0.002973 | $0.002779 | $0.002799 | $0.004148 | $75,857.78 |
| 2018-02-21 | $0.002810 | $0.002990 | $0.002503 | $0.002551 | $0.2790 | $69,124.51 |
| 2018-02-22 | $0.002545 | $0.002645 | $0.002298 | $0.002298 | $0.0000003974 | $62,263.33 |
| 2018-02-24 | $0.002354 | $0.004074 | $0.002354 | $0.003940 | $566.40 | $106,781 |
| 2018-02-25 | $0.003938 | $0.003985 | $0.003762 | $0.003915 | $4.26 | $106,108 |
| 2018-02-26 | $0.003892 | $0.003922 | $0.003873 | $0.003922 | $0.1961 | $106,297 |
| 2018-02-27 | $0.003987 | $0.004009 | $0.003941 | $0.003961 | $0.3961 | $107,353 |
| 2018-02-28 | $0.003953 | $0.004127 | $0.003826 | $0.003826 | $0.3826 | $103,688 |