COIN COIN
Xếp hạng #?
06:24:38 25/10/2016
COIN (COIN)
Không hoạt động
Lịch sử giá COIN (COIN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00005380 | $0.00007478 | $0.00004065 | $0.00005410 | $322.94 | $9.90 |
| 2016-07-02 | $0.00005414 | $0.00007469 | $0.00004848 | $0.00006333 | $473.95 | $11.59 |
| 2016-07-03 | $0.00006345 | $0.00006345 | $0.00004068 | $0.00004611 | $83.73 | $8.44 |
| 2016-07-04 | $0.00004612 | $0.00005439 | $0.00004020 | $0.00004102 | $34.15 | $7.51 |
| 2016-07-05 | $0.00004099 | $0.00005461 | $0.00004015 | $0.00004024 | $94.54 | $7.37 |
| 2016-07-06 | $0.00004023 | $0.00009489 | $0.00004023 | $0.00006773 | $344.33 | $12.40 |
| 2016-07-07 | $0.00006781 | $0.00006785 | $0.00004375 | $0.00005124 | $73.25 | $9.38 |
| 2016-07-08 | $0.00005125 | $0.00005916 | $0.00004457 | $0.00004666 | $25.45 | $8.54 |
| 2016-07-09 | $0.00004665 | $0.00007290 | $0.00004578 | $0.00007161 | $26.19 | $13.11 |
| 2016-07-10 | $0.00007157 | $0.00007175 | $0.00005154 | $0.00006494 | $125.56 | $11.89 |
| 2016-07-11 | $0.00006485 | $0.00007901 | $0.00005805 | $0.00005829 | $137.05 | $10.67 |
| 2016-07-12 | $0.00005835 | $0.00008714 | $0.00005184 | $0.00007310 | $154.04 | $13.38 |
| 2016-07-13 | $0.00007313 | $0.00008024 | $0.00005890 | $0.00005890 | $149.86 | $10.78 |
| 2016-07-14 | $0.00005876 | $0.00007282 | $0.00005248 | $0.00005923 | $139.43 | $10.84 |
| 2016-07-15 | $0.00005933 | $0.00007974 | $0.00005931 | $0.00005969 | $12.01 | $10.93 |
| 2016-07-16 | $0.00005974 | $0.00007325 | $0.00005934 | $0.00005947 | $20.55 | $10.89 |
| 2016-07-17 | $0.00005958 | $0.00006136 | $0.00004736 | $0.00004756 | $10.25 | $8.71 |
| 2016-07-18 | $0.00004759 | $0.00005393 | $0.00004039 | $0.00004039 | $38.39 | $7.39 |
| 2016-07-19 | $0.00004036 | $0.00005354 | $0.00002680 | $0.00004710 | $34.42 | $8.62 |
| 2016-07-20 | $0.00004710 | $0.00006048 | $0.00004644 | $0.00004660 | $27.15 | $8.53 |
| 2016-07-21 | $0.00004657 | $0.00005323 | $0.00004623 | $0.00005320 | $23.49 | $9.74 |
| 2016-07-22 | $0.00005319 | $0.00005333 | $0.00005174 | $0.00005205 | $3.67 | $9.53 |
| 2016-07-23 | $0.00005206 | $0.00005251 | $0.00005188 | $0.00005244 | $14.11 | $9.60 |
| 2016-07-24 | $0.00005243 | $0.00006559 | $0.00005222 | $0.00005290 | $5.22 | $9.68 |
| 2016-07-25 | $0.00005290 | $0.00005294 | $0.00004574 | $0.00004579 | $35.67 | $8.38 |
| 2016-07-26 | $0.00004580 | $0.00005250 | $0.00004522 | $0.00005214 | $1.45 | $9.54 |
| 2016-07-27 | $0.00005213 | $0.00005885 | $0.00004561 | $0.00004580 | $27.49 | $8.38 |
| 2016-07-28 | $0.00005890 | $0.00006576 | $0.00005240 | $0.00006550 | $7.23 | $11.99 |
| 2016-07-29 | $0.00006551 | $0.00006561 | $0.00004584 | $0.00004599 | $2.10 | $8.42 |
| 2016-07-30 | $0.00004599 | $0.00004607 | $0.00003925 | $0.00003930 | $11.38 | $7.19 |
| 2016-07-31 | $0.00003931 | $0.00003931 | $0.00003150 | $0.00003748 | $19.65 | $6.86 |