COIN COIN
Xếp hạng #?
06:24:38 25/10/2016
COIN (COIN)
Không hoạt động
Lịch sử giá COIN (COIN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00003748 | $0.00004383 | $0.00003635 | $0.00003636 | $9.45 | $6.66 |
| 2016-08-02 | $0.00003638 | $0.00003677 | $0.00003188 | $0.00003285 | $2.03 | $6.01 |
| 2016-08-03 | $0.00003292 | $0.00003337 | $0.00002745 | $0.00002832 | $7.17 | $5.18 |
| 2016-08-04 | $0.00002832 | $0.00004056 | $0.00002281 | $0.00004048 | $1.61 | $7.41 |
| 2016-08-05 | $0.00004048 | $0.00004048 | $0.00003440 | $0.00003450 | $14.40 | $6.32 |
| 2016-08-06 | $0.00003450 | $0.00003452 | $0.00002847 | $0.00002939 | $0.7394 | $5.38 |
| 2016-08-07 | $0.00002939 | $0.00002988 | $0.00002938 | $0.00002963 | $0.3112 | $5.42 |
| 2016-08-08 | $0.00002964 | $0.00004742 | $0.00002946 | $0.00004728 | $13.54 | $8.66 |
| 2016-08-09 | $0.00004728 | $0.00004729 | $0.00002935 | $0.00002939 | $15.35 | $5.38 |
| 2016-08-10 | $0.00002938 | $0.00003600 | $0.00002932 | $0.00002961 | $7.23 | $5.42 |
| 2016-08-11 | $0.00002961 | $0.00002987 | $0.00002958 | $0.00002958 | $0.1849 | $5.41 |
| 2016-08-12 | $0.00002937 | $0.00002938 | $0.00002937 | $0.00002938 | $0.4407 | $5.38 |
| 2016-08-13 | $0.00002937 | $0.00002954 | $0.00002925 | $0.00002928 | $0.3486 | $5.36 |
| 2016-08-14 | $0.00002928 | $0.00002928 | $0.00002824 | $0.00002852 | $0.06000 | $5.22 |
| 2016-08-15 | $0.00002852 | $0.00002868 | $0.00002816 | $0.00002836 | $0.07294 | $5.19 |
| 2016-08-16 | $0.00002836 | $0.00002909 | $0.00002834 | $0.00002887 | $0.5742 | $5.29 |
| 2016-08-17 | $0.00002887 | $0.00004647 | $0.00002310 | $0.00002867 | $29.53 | $5.25 |
| 2016-08-18 | $0.00002869 | $0.00002888 | $0.00002867 | $0.00002871 | $0.1541 | $5.26 |
| 2016-08-19 | $0.00002872 | $0.00002878 | $0.00002302 | $0.00002303 | $0.1792 | $4.22 |
| 2016-08-20 | $0.00002304 | $0.00004080 | $0.00002302 | $0.00004072 | $0.9695 | $7.45 |
| 2016-08-21 | $0.00004072 | $0.00004089 | $0.00002903 | $0.00003489 | $0.7775 | $6.39 |
| 2016-08-22 | $0.00003488 | $0.00003493 | $0.00002912 | $0.00002934 | $0.05880 | $5.37 |
| 2016-08-23 | $0.00002934 | $0.00002941 | $0.00002327 | $0.00002334 | $2.48 | $4.27 |
| 2016-08-24 | $0.00002334 | $0.00002334 | $0.00002319 | $0.00002320 | $5.83 | $4.25 |
| 2016-08-25 | $0.00002321 | $0.00002322 | $0.00002301 | $0.00002311 | $0.1213 | $4.23 |
| 2016-08-26 | $0.00002311 | $0.00003479 | $0.00002310 | $0.00002318 | $23.85 | $4.24 |
| 2016-08-27 | $0.00002319 | $0.00002319 | $0.00002302 | $0.00002302 | $23.05 | $4.21 |
| 2016-08-29 | $0.00003444 | $0.00004025 | $0.00003441 | $0.00004019 | $7.14 | $7.36 |
| 2016-08-30 | $0.00004019 | $0.00004019 | $0.00003445 | $0.00003464 | $1.19 | $6.34 |
| 2016-08-31 | $0.00003465 | $0.00003466 | $0.00002297 | $0.00002301 | $5.41 | $4.21 |