CoinoIndex INDEX
Xếp hạng #?
03:54:19 23/09/2016
CoinoIndex (INDEX)
Không hoạt động
Lịch sử giá CoinoIndex (INDEX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $237.58 | $239.70 | $160.23 | $237.98 | $315.42 | $80,531.07 |
| 2016-03-02 | $237.98 | $238.44 | $222.07 | $231.21 | $108.64 | $78,239.15 |
| 2016-03-03 | $231.18 | $241.38 | $171.29 | $238.75 | $259.08 | $80,789.60 |
| 2016-03-04 | $238.75 | $244.67 | $199.42 | $222.61 | $317.17 | $75,329.67 |
| 2016-03-05 | $222.41 | $222.71 | $130.67 | $152.26 | $258.56 | $51,522.58 |
| 2016-03-06 | $152.37 | $240.39 | $151.89 | $237.83 | $106.84 | $80,480.31 |
| 2016-03-07 | $237.89 | $238.83 | $189.09 | $225.68 | $187.19 | $76,366.16 |
| 2016-03-08 | $225.58 | $242.74 | $192.04 | $241.31 | $152.89 | $81,657.57 |
| 2016-03-09 | $241.28 | $244.52 | $208.24 | $243.36 | $211.22 | $82,350.93 |
| 2016-03-10 | $243.11 | $251.77 | $201.98 | $251.64 | $147.36 | $85,151.78 |
| 2016-03-11 | $251.25 | $264.95 | $224.32 | $258.21 | $181.59 | $87,374.67 |
| 2016-03-12 | $258.23 | $272.04 | $254.08 | $270.15 | $350.48 | $91,416.74 |
| 2016-03-13 | $264.45 | $694.77 | $259.07 | $410.02 | $8,672.46 | $138,746 |
| 2016-03-14 | $409.98 | $416.07 | $352.44 | $356.11 | $1,742.84 | $120,503 |
| 2016-03-15 | $356.21 | $365.37 | $351.75 | $351.77 | $1,312.19 | $119,036 |
| 2016-03-16 | $351.87 | $401.71 | $341.24 | $363.68 | $196.04 | $123,066 |
| 2016-03-17 | $385.43 | $406.00 | $333.21 | $398.21 | $352.63 | $134,750 |
| 2016-03-18 | $398.18 | $408.77 | $350.93 | $393.84 | $544.10 | $133,272 |
| 2016-03-19 | $393.48 | $397.11 | $365.98 | $396.66 | $139.83 | $134,226 |
| 2016-03-20 | $396.59 | $399.41 | $373.48 | $396.01 | $199.38 | $134,004 |
| 2016-03-21 | $395.76 | $398.51 | $257.46 | $312.74 | $460.32 | $105,829 |
| 2016-03-22 | $312.77 | $319.18 | $285.08 | $295.63 | $372.90 | $100,037 |
| 2016-03-23 | $296.71 | $404.59 | $288.26 | $368.71 | $776.66 | $124,767 |
| 2016-03-24 | $368.74 | $369.30 | $362.40 | $367.28 | $133.91 | $124,283 |
| 2016-03-25 | $367.28 | $368.73 | $346.94 | $368.01 | $179.15 | $124,532 |
| 2016-03-26 | $367.97 | $369.57 | $334.21 | $368.64 | $521.63 | $124,744 |
| 2016-03-27 | $368.65 | $369.65 | $297.16 | $318.59 | $298.40 | $107,808 |
| 2016-03-28 | $318.56 | $319.37 | $281.44 | $313.20 | $257.64 | $105,984 |
| 2016-03-29 | $313.94 | $362.70 | $307.04 | $341.79 | $334.51 | $115,658 |
| 2016-03-30 | $341.83 | $411.29 | $341.01 | $404.89 | $1,527.82 | $137,012 |
| 2016-03-31 | $413.23 | $444.14 | $369.33 | $421.01 | $2,611.25 | $142,466 |