CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-02 | $0.001407 | $0.002717 | $0.001379 | $0.002643 | $12.40 | $71,625.03 |
| 2018-03-03 | $0.002648 | $0.002679 | $0.001440 | $0.001463 | $4.94 | $39,654.62 |
| 2018-03-04 | $0.001466 | $0.004004 | $0.001405 | $0.001914 | $18.47 | $51,862.90 |
| 2018-03-05 | $0.001918 | $0.001964 | $0.001895 | $0.001932 | $0.003520 | $52,358.28 |
| 2018-03-06 | $0.002232 | $0.002237 | $0.002150 | $0.002165 | $4.33 | $58,663.37 |
| 2018-03-07 | $0.002168 | $0.002198 | $0.002057 | $0.002166 | $4.33 | $58,689.39 |
| 2018-03-08 | $0.002239 | $0.002316 | $0.002086 | $0.002103 | $0.01284 | $56,986.42 |
| 2018-03-09 | $0.002104 | $0.002152 | $0.001842 | $0.002050 | $0.006531 | $55,558.25 |
| 2018-03-10 | $0.003452 | $0.003525 | $0.001763 | $0.001782 | $3.66 | $48,298.16 |
| 2018-03-11 | $0.001774 | $0.006318 | $0.001693 | $0.006223 | $15.56 | $168,641 |
| 2018-03-12 | $0.006203 | $0.006430 | $0.002757 | $0.003404 | $70.24 | $92,236.48 |
| 2018-03-13 | $0.003385 | $0.005962 | $0.001550 | $0.001561 | $0.8924 | $42,310.96 |
| 2018-03-14 | $0.001562 | $0.001607 | $0.001498 | $0.001509 | $0.7697 | $40,896.34 |
| 2018-03-15 | $0.0002449 | $0.001736 | $0.0002432 | $0.001126 | $3.52 | $30,507.83 |
| 2018-03-16 | $0.001124 | $0.001474 | $0.001054 | $0.001411 | $1.98 | $38,234.31 |
| 2018-03-17 | $0.001407 | $0.002009 | $0.001399 | $0.001846 | $2.91 | $50,025.25 |
| 2018-03-18 | $0.001843 | $0.001843 | $0.001087 | $0.001233 | $5.29 | $33,416.20 |
| 2018-03-19 | $0.001238 | $0.001350 | $0.001231 | $0.001345 | $0.1401 | $36,457.90 |
| 2018-03-20 | $0.0007657 | $0.001945 | $0.0007530 | $0.0008027 | $0.9292 | $21,754.12 |
| 2018-03-21 | $0.0008039 | $0.001991 | $0.0008029 | $0.001931 | $64.24 | $52,320.34 |
| 2018-03-22 | $0.001937 | $0.002006 | $0.001804 | $0.001849 | $3.70 | $50,100.85 |
| 2018-03-23 | $0.001853 | $0.001853 | $0.0008332 | $0.0008431 | $1.70 | $22,846.93 |
| 2018-03-24 | $0.0008466 | $0.0008857 | $0.0008462 | $0.0008850 | $1.78 | $23,984.07 |
| 2018-03-25 | $0.001815 | $0.001825 | $0.001815 | $0.001824 | $0.3647 | $49,422.27 |
| 2018-03-26 | $0.001822 | $0.001839 | $0.001615 | $0.001701 | $0.3402 | $46,100.35 |
| 2018-03-27 | $0.0007644 | $0.0007758 | $0.0007265 | $0.0007404 | $3.45 | $20,066.11 |
| 2018-03-28 | $0.0007415 | $0.001649 | $0.0007374 | $0.001636 | $16.46 | $44,329.37 |
| 2018-03-29 | $0.001634 | $0.001644 | $0.001481 | $0.001486 | $14.51 | $40,278.19 |
| 2018-03-30 | $0.0006393 | $0.0006542 | $0.0006237 | $0.0006488 | $0.3397 | $17,583.46 |
| 2018-03-31 | $0.0006467 | $0.0006782 | $0.0006457 | $0.0006777 | $0.3549 | $18,366.24 |