COINBIG CB
Xếp hạng #?
09:51:28 07/07/2020
COINBIG (CB)
Không theo dõi
Lịch sử giá COINBIG (CB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002547 | $0.002556 | $0.002545 | $0.002545 | $15,121.63 | $0 |
| 2019-10-02 | $0.002545 | $0.002589 | $0.002096 | $0.002129 | $12,004.31 | $0 |
| 2019-10-03 | $0.002130 | $0.002323 | $0.002000 | $0.002149 | $12,529.48 | $0 |
| 2019-10-04 | $0.002139 | $0.002411 | $0.002100 | $0.002118 | $12,853.19 | $0 |
| 2019-10-05 | $0.002118 | $0.002281 | $0.002028 | $0.002074 | $14,399.61 | $0 |
| 2019-10-06 | $0.002074 | $0.002299 | $0.002045 | $0.002135 | $11,307.45 | $0 |
| 2019-10-07 | $0.002103 | $0.002511 | $0.002074 | $0.002188 | $14,019.03 | $0 |
| 2019-10-08 | $0.002178 | $0.002224 | $0.001932 | $0.001932 | $10,282.07 | $0 |
| 2019-10-09 | $0.001932 | $0.002132 | $0.001868 | $0.002042 | $5,127.29 | $0 |
| 2019-10-10 | $0.002041 | $0.002102 | $0.001860 | $0.001866 | $2,331.08 | $0 |
| 2019-10-11 | $0.001865 | $0.002275 | $0.001864 | $0.002176 | $5,315.82 | $0 |
| 2019-10-12 | $0.002177 | $0.002471 | $0.002023 | $0.002471 | $6,604.66 | $0 |
| 2019-10-13 | $0.002471 | $0.002734 | $0.002304 | $0.002593 | $6,748.41 | $0 |
| 2019-10-14 | $0.002593 | $0.002639 | $0.002218 | $0.002219 | $6,191.59 | $0 |
| 2019-10-15 | $0.002208 | $0.002382 | $0.002037 | $0.002119 | $5,528.18 | $0 |
| 2019-10-16 | $0.002119 | $0.002310 | $0.002076 | $0.002193 | $5,630.77 | $0 |
| 2019-10-17 | $0.002183 | $0.002275 | $0.001889 | $0.002079 | $5,807.55 | $0 |
| 2019-10-18 | $0.002070 | $0.002247 | $0.001901 | $0.002115 | $5,403.10 | $0 |
| 2019-10-19 | $0.002116 | $0.002556 | $0.002038 | $0.002234 | $5,857.85 | $0 |
| 2019-10-20 | $0.002223 | $0.002508 | $0.001842 | $0.002487 | $7,013.90 | $0 |
| 2019-10-21 | $0.002487 | $0.002500 | $0.002100 | $0.002139 | $5,546.82 | $0 |
| 2019-10-22 | $0.002139 | $0.002593 | $0.001918 | $0.002593 | $6,881.63 | $0 |
| 2019-10-23 | $0.002592 | $0.002785 | $0.002269 | $0.002269 | $5,836.82 | $0 |
| 2019-10-24 | $0.002266 | $0.002695 | $0.002059 | $0.002686 | $7,303.69 | $0 |
| 2019-10-25 | $0.002686 | $0.002874 | $0.002485 | $0.002686 | $6,329.32 | $0 |
| 2019-10-26 | $0.002687 | $0.003059 | $0.002684 | $0.002684 | $6,954.38 | $0 |
| 2019-10-27 | $0.002684 | $0.002842 | $0.002597 | $0.002842 | $7,074.14 | $0 |
| 2019-10-28 | $0.002853 | $0.003020 | $0.002709 | $0.002838 | $6,289.42 | $0 |
| 2019-10-29 | $0.002838 | $0.003019 | $0.002576 | $0.002606 | $6,304.42 | $0 |
| 2019-10-30 | $0.002608 | $0.002980 | $0.002424 | $0.002846 | $7,383.70 | $0 |
| 2019-10-31 | $0.002837 | $0.002998 | $0.002612 | $0.002777 | $7,228.30 | $0 |