CoinoIndex INDEX
Xếp hạng #?
03:54:19 23/09/2016
CoinoIndex (INDEX)
Không hoạt động
Lịch sử giá CoinoIndex (INDEX) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $420.97 | $421.69 | $353.11 | $410.73 | $1,054.26 | $138,985 |
| 2016-04-02 | $377.79 | $414.80 | $352.46 | $368.43 | $1,096.48 | $124,673 |
| 2016-04-03 | $368.47 | $372.68 | $334.22 | $372.04 | $310.79 | $125,894 |
| 2016-04-04 | $372.08 | $373.35 | $334.16 | $372.59 | $750.51 | $126,082 |
| 2016-04-05 | $372.56 | $374.75 | $359.03 | $364.64 | $136.35 | $123,389 |
| 2016-04-06 | $364.67 | $365.09 | $289.22 | $349.42 | $1,402.30 | $118,240 |
| 2016-04-07 | $349.55 | $372.38 | $347.82 | $348.04 | $380.36 | $117,773 |
| 2016-04-08 | $357.60 | $359.79 | $346.38 | $355.40 | $88.42 | $120,265 |
| 2016-04-09 | $355.49 | $355.99 | $341.88 | $341.88 | $36.36 | $115,687 |
| 2016-04-10 | $354.78 | $368.33 | $342.39 | $367.57 | $327.86 | $124,382 |
| 2016-04-11 | $371.13 | $373.07 | $297.53 | $352.99 | $774.76 | $119,448 |
| 2016-04-12 | $353.20 | $353.64 | $273.72 | $276.46 | $236.61 | $93,550.62 |
| 2016-04-13 | $276.39 | $344.00 | $244.94 | $343.53 | $88.89 | $116,247 |
| 2016-04-14 | $344.17 | $362.25 | $343.64 | $353.87 | $120.76 | $119,745 |
| 2016-04-15 | $354.10 | $369.21 | $326.11 | $369.21 | $7.96 | $124,937 |
| 2016-04-16 | $369.18 | $371.68 | $356.23 | $356.60 | $8.30 | $120,671 |
| 2016-04-17 | $356.73 | $368.98 | $328.97 | $328.97 | $118.47 | $111,321 |
| 2016-04-18 | $329.13 | $353.47 | $329.13 | $343.12 | $88.99 | $116,108 |
| 2016-04-19 | $342.93 | $370.62 | $340.02 | $370.22 | $72.76 | $125,279 |
| 2016-04-20 | $370.18 | $378.35 | $337.69 | $364.58 | $1,280.84 | $123,369 |
| 2016-04-21 | $364.63 | $364.64 | $304.37 | $340.96 | $1,078.10 | $115,378 |
| 2016-04-22 | $341.02 | $346.77 | $324.09 | $346.63 | $66.58 | $117,296 |
| 2016-04-23 | $346.68 | $361.41 | $323.38 | $359.94 | $541.15 | $121,800 |
| 2016-04-24 | $360.12 | $363.38 | $324.80 | $350.36 | $111.67 | $118,559 |
| 2016-04-25 | $350.34 | $362.75 | $331.06 | $353.60 | $38.72 | $119,655 |
| 2016-04-26 | $352.93 | $355.08 | $324.56 | $349.39 | $43.36 | $118,231 |
| 2016-04-27 | $349.33 | $350.07 | $326.28 | $339.71 | $33.78 | $114,956 |
| 2016-04-28 | $340.14 | $343.99 | $310.96 | $343.61 | $71.76 | $116,275 |
| 2016-04-29 | $343.58 | $348.46 | $341.29 | $348.33 | $32.75 | $117,873 |
| 2016-04-30 | $348.24 | $348.61 | $338.54 | $342.98 | $54.36 | $116,060 |