Coinsto CSO
Xếp hạng #?
13:51:06 27/01/2021
Coinsto (CSO)
Không theo dõi
Lịch sử giá Coinsto (CSO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.000004338 | $0.000009745 | $0.000004338 | $0.000009542 | $32.61 | $0 |
| 2020-09-02 | $0.000009541 | $0.000009565 | $0.000009360 | $0.000009399 | $0 | $0 |
| 2020-09-03 | $0.000009399 | $0.000009399 | $0.000007622 | $0.000007707 | $13.14 | $0 |
| 2020-09-04 | $0.000007713 | $0.000008050 | $0.000003870 | $0.000003884 | $13.22 | $0 |
| 2020-09-05 | $0.000003882 | $0.000003942 | $0.000003168 | $0.000003283 | $0 | $0 |
| 2020-09-06 | $0.000003283 | $0.000003283 | $0.000003283 | $0.000003283 | $0 | $0 |
| 2020-09-07 | $0.000003283 | $0.000007142 | $0.000003283 | $0.000007046 | $19.38 | $0 |
| 2020-09-08 | $0.000007054 | $0.000007112 | $0.000006714 | $0.000006714 | $0 | $0 |
| 2020-09-09 | $0.000006714 | $0.00001077 | $0.000006680 | $0.00001054 | $25.80 | $0 |
| 2020-09-10 | $0.00001054 | $0.00001111 | $0.00001054 | $0.00001106 | $0 | $0 |
| 2020-09-11 | $0.00001106 | $0.00001106 | $0.00001106 | $0.00001106 | $0 | $0 |
| 2020-09-12 | $0.00001106 | $0.00001106 | $0.000003734 | $0.000003878 | $115.52 | $0 |
| 2020-09-13 | $0.000003878 | $0.000007789 | $0.000003564 | $0.000003651 | $41.09 | $0 |
| 2020-09-14 | $0.000003640 | $0.000007398 | $0.000003587 | $0.000003773 | $0.00001698 | $0 |
| 2020-09-15 | $0.000003773 | $0.000007339 | $0.000003636 | $0.000003648 | $16.22 | $0 |
| 2020-09-16 | $0.000003647 | $0.000003727 | $0.000003567 | $0.000003656 | $0 | $0 |
| 2020-09-17 | $0.000003656 | $0.000003940 | $0.000003656 | $0.000003894 | $21.71 | $0 |
| 2020-09-18 | $0.000003892 | $0.000003919 | $0.000003829 | $0.000003844 | $18.54 | $0 |
| 2020-09-19 | $0.000003844 | $0.000007742 | $0.000003834 | $0.000007715 | $0.3157 | $0 |
| 2020-09-20 | $0.000007713 | $0.000007714 | $0.000007347 | $0.000007437 | $0 | $0 |
| 2020-09-21 | $0.000007437 | $0.000007449 | $0.000003360 | $0.000003428 | $112.57 | $0 |
| 2020-09-22 | $0.000003418 | $0.000003466 | $0.000003368 | $0.000003445 | $7.94 | $0 |
| 2020-09-23 | $0.000003440 | $0.000006870 | $0.000003390 | $0.000006420 | $173.92 | $0 |
| 2020-09-24 | $0.000006420 | $0.000007030 | $0.000006370 | $0.000006990 | $120.63 | $0 |
| 2020-09-25 | $0.000006990 | $0.000007160 | $0.000006780 | $0.000007040 | $125.66 | $0 |
| 2020-09-26 | $0.000007040 | $0.000007120 | $0.000003520 | $0.000003550 | $0 | $0 |
| 2020-09-27 | $0.000003550 | $0.000007160 | $0.000003500 | $0.000007150 | $119.85 | $0 |
| 2020-09-28 | $0.000007150 | $0.000007330 | $0.000003550 | $0.000003550 | $117.98 | $0 |
| 2020-09-29 | $0.000003550 | $0.000007210 | $0.000003520 | $0.000007200 | $160.20 | $0 |
| 2020-09-30 | $0.000007200 | $0.000007220 | $0.000007070 | $0.000007200 | $0 | $0 |