COIN COIN
Xếp hạng #?
06:24:38 25/10/2016
COIN (COIN)
Không hoạt động
Lịch sử giá COIN (COIN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00002302 | $0.00002305 | $0.00002288 | $0.00002290 | $5.31 | $4.19 |
| 2016-09-04 | $0.00002394 | $0.00002447 | $0.00002394 | $0.00002434 | $3.62 | $4.46 |
| 2016-09-05 | $0.00002436 | $0.00004253 | $0.00002409 | $0.00004246 | $4.28 | $7.77 |
| 2016-09-06 | $0.00004246 | $0.00004276 | $0.00004236 | $0.00004263 | $0.9134 | $7.80 |
| 2016-09-07 | $0.00003056 | $0.00003073 | $0.00003056 | $0.00003073 | $0.2765 | $5.62 |
| 2016-09-08 | $0.00003073 | $0.00003773 | $0.00003069 | $0.00003132 | $1.43 | $5.73 |
| 2016-09-09 | $0.00003132 | $0.00003134 | $0.00002499 | $0.00003115 | $2.98 | $5.70 |
| 2016-09-10 | $0.00003114 | $0.00003125 | $0.00003112 | $0.00003118 | $0.3118 | $5.71 |
| 2016-09-11 | $0.00003118 | $0.00003119 | $0.00002402 | $0.00002427 | $0.4479 | $4.44 |
| 2016-09-12 | $0.00002427 | $0.00002434 | $0.00002422 | $0.00002432 | $0.1217 | $4.45 |
| 2016-09-13 | $0.00002433 | $0.00002445 | $0.00002428 | $0.00002443 | $0.1223 | $4.47 |
| 2016-09-15 | $0.00002434 | $0.00002435 | $0.00002429 | $0.00002429 | $0.2424 | $4.45 |
| 2016-09-16 | $0.00002429 | $0.00002437 | $0.00002427 | $0.00002429 | $0.2424 | $4.45 |
| 2016-09-17 | $0.00002423 | $0.00003640 | $0.00002423 | $0.00003637 | $1.49 | $6.66 |
| 2016-09-18 | $0.00003636 | $0.00003661 | $0.00003635 | $0.00003659 | $0.1647 | $6.70 |
| 2016-09-19 | $0.00003659 | $0.00003666 | $0.00003650 | $0.00003655 | $0.1644 | $6.69 |
| 2016-09-21 | $0.00002388 | $0.00002988 | $0.00001791 | $0.00002985 | $35.61 | $5.46 |
| 2016-09-22 | $0.00002986 | $0.00002992 | $0.00002389 | $0.00002981 | $0.6320 | $5.46 |
| 2016-09-23 | $0.00002981 | $0.00003003 | $0.00002407 | $0.00002411 | $0.1206 | $4.41 |
| 2016-09-24 | $0.00002411 | $0.00002418 | $0.00001807 | $0.00001808 | $1.35 | $3.31 |
| 2016-09-25 | $0.00001808 | $0.00001810 | $0.00001799 | $0.00001801 | $1.21 | $3.30 |
| 2016-09-26 | $0.00002425 | $0.00002433 | $0.00002424 | $0.00002433 | $0.4798 | $4.45 |
| 2016-09-27 | $0.00002432 | $0.00002433 | $0.00001210 | $0.00002425 | $26.54 | $4.44 |
| 2016-09-28 | $0.00002425 | $0.00002426 | $0.00001814 | $0.00001814 | $0.07820 | $3.32 |
| 2016-09-29 | $0.00001814 | $0.00001820 | $0.00001814 | $0.00001817 | $0.2180 | $3.33 |
| 2016-09-30 | $0.00001817 | $0.00002439 | $0.00001815 | $0.00002439 | $0.6097 | $4.46 |