COIN COIN
Xếp hạng #?
06:24:38 25/10/2016
COIN (COIN)
Không hoạt động
Lịch sử giá COIN (COIN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.07266 | $0.1322 | $0.03219 | $0.04081 | $74,444.00 | $2,950.27 |
| 2016-06-02 | $0.04076 | $0.04559 | $0.01614 | $0.01614 | $24,756.00 | $1,529.19 |
| 2016-06-03 | $0.02043 | $0.02152 | $0.01138 | $0.01138 | $22,325.90 | $1,297.48 |
| 2016-06-04 | $0.01139 | $0.01768 | $0.003491 | $0.005727 | $101,378 | $735.52 |
| 2016-06-05 | $0.005733 | $0.01150 | $0.0009729 | $0.006457 | $2,693.67 | $975.81 |
| 2016-06-06 | $0.006453 | $0.01393 | $0.005855 | $0.01171 | $13,693.70 | $2,028.00 |
| 2016-06-07 | $0.01171 | $0.01181 | $0.008362 | $0.009162 | $65,766.10 | $1,677.13 |
| 2016-06-08 | $0.009240 | $0.01009 | $0.004296 | $0.005584 | $24,080.30 | $1,022.11 |
| 2016-06-09 | $0.005589 | $0.005807 | $0.003564 | $0.004563 | $4,974.45 | $835.18 |
| 2016-06-10 | $0.004572 | $0.006928 | $0.001156 | $0.004042 | $20,567.60 | $739.94 |
| 2016-06-11 | $0.004051 | $0.004630 | $0.002166 | $0.002293 | $161.35 | $419.81 |
| 2016-06-12 | $0.002305 | $0.006257 | $0.001421 | $0.002557 | $56,324.90 | $467.98 |
| 2016-06-13 | $0.002485 | $0.002520 | $0.001427 | $0.001888 | $6,120.74 | $345.55 |
| 2016-06-14 | $0.001888 | $0.002512 | $0.001352 | $0.001851 | $15,492.20 | $338.83 |
| 2016-06-15 | $0.001851 | $0.002419 | $0.001614 | $0.001965 | $37,348.70 | $359.76 |
| 2016-06-16 | $0.001971 | $0.002175 | $0.0008090 | $0.0008123 | $321.09 | $148.69 |
| 2016-06-17 | $0.0008146 | $0.001402 | $0.00007330 | $0.001117 | $92.77 | $204.38 |
| 2016-06-18 | $0.001116 | $0.002068 | $0.0004792 | $0.0008848 | $10,462.00 | $161.96 |
| 2016-06-19 | $0.0008853 | $0.003364 | $0.0007194 | $0.002260 | $25,171.70 | $413.62 |
| 2016-06-20 | $0.002261 | $0.002730 | $0.00006846 | $0.0001843 | $92,149.80 | $33.74 |
| 2016-06-21 | $0.0001693 | $0.0002277 | $0.00007234 | $0.0001267 | $454.80 | $23.19 |
| 2016-06-22 | $0.0001265 | $0.0001265 | $0.00005627 | $0.00006557 | $89.05 | $12.00 |
| 2016-06-23 | $0.00006572 | $0.0001070 | $0.00006140 | $0.0001061 | $107.45 | $19.42 |
| 2016-06-24 | $0.0001063 | $0.0001688 | $0.0001019 | $0.0001198 | $123.71 | $21.92 |
| 2016-06-25 | $0.0001198 | $0.0006640 | $0.0001011 | $0.0003858 | $48,148.60 | $70.62 |
| 2016-06-26 | $0.0003862 | $0.0005029 | $0.0002098 | $0.0004154 | $22,506.00 | $76.04 |
| 2016-06-27 | $0.0004154 | $0.0004745 | $0.0001295 | $0.0001311 | $92,237.90 | $23.99 |
| 2016-06-28 | $0.0001316 | $0.0002296 | $0.00009075 | $0.0001294 | $7,151.34 | $23.69 |
| 2016-06-29 | $0.0001288 | $0.0001289 | $0.00005758 | $0.00005759 | $7,608.68 | $10.54 |
| 2016-06-30 | $0.00005765 | $0.0001026 | $0.00002009 | $0.00005387 | $1,206.43 | $9.86 |