CoinToGo 2GO
Xếp hạng #?
22:45:10 22/06/2019
CoinToGo (2GO)
Không hoạt động
Lịch sử giá CoinToGo (2GO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003442 | $0.003454 | $0.002876 | $0.002946 | $29.08 | $27,142.64 |
| 2019-04-02 | $0.002949 | $0.003371 | $0.002794 | $0.002925 | $107.43 | $26,950.40 |
| 2019-04-03 | $0.002925 | $0.003717 | $0.002881 | $0.002929 | $57.82 | $26,989.76 |
| 2019-04-04 | $0.002931 | $0.003126 | $0.002549 | $0.002555 | $17.21 | $23,545.18 |
| 2019-04-05 | $0.002555 | $0.002628 | $0.002554 | $0.002614 | $0 | $24,091.26 |
| 2019-04-06 | $0.002614 | $0.003129 | $0.002614 | $0.002679 | $0.3590 | $24,687.41 |
| 2019-04-07 | $0.002676 | $0.003188 | $0.002674 | $0.003168 | $16,045.98 | $29,197.82 |
| 2019-04-08 | $0.003168 | $0.003751 | $0.003149 | $0.003696 | $39,026.53 | $34,073.66 |
| 2019-04-09 | $0.003696 | $0.004317 | $0.003633 | $0.004312 | $67,342.46 | $39,794.63 |
| 2019-04-10 | $0.004311 | $0.007914 | $0.004283 | $0.007864 | $101,819 | $72,595.16 |
| 2019-04-11 | $0.007868 | $0.008084 | $0.006152 | $0.007986 | $140,253 | $73,728.84 |
| 2019-04-12 | $0.007983 | $0.008349 | $0.007753 | $0.008332 | $75,334.79 | $76,936.26 |
| 2019-04-13 | $0.008332 | $0.008565 | $0.007906 | $0.007978 | $62,325.10 | $73,682.34 |
| 2019-04-14 | $0.007978 | $0.008214 | $0.007907 | $0.008144 | $74,217.63 | $75,219.55 |
| 2019-04-15 | $0.008144 | $0.008687 | $0.007976 | $0.007976 | $75,784.47 | $73,682.62 |
| 2019-04-16 | $0.007976 | $0.008455 | $0.007832 | $0.008242 | $46,976.03 | $76,149.63 |
| 2019-04-17 | $0.008239 | $0.008406 | $0.007677 | $0.007845 | $38,263.25 | $72,493.78 |
| 2019-04-18 | $0.007848 | $0.007853 | $0.001311 | $0.001691 | $14,080.42 | $15,626.31 |
| 2019-04-19 | $0.001691 | $0.001691 | $0.0006848 | $0.001004 | $16,662.32 | $9,280.60 |
| 2019-04-20 | $0.001004 | $0.001007 | $0.0002663 | $0.0006378 | $4,222.32 | $5,896.21 |
| 2019-04-21 | $0.0006381 | $0.0009467 | $0.0002660 | $0.0005819 | $957.19 | $5,380.37 |
| 2019-04-22 | $0.0005817 | $0.0007457 | $0.0004831 | $0.0004839 | $183.22 | $4,474.64 |
| 2019-04-23 | $0.0004839 | $0.0006170 | $0.0004839 | $0.0006099 | $112.19 | $5,639.96 |
| 2019-04-24 | $0.0006099 | $0.0008216 | $0.0004987 | $0.0005442 | $694.17 | $5,031.96 |
| 2019-04-25 | $0.0005442 | $0.0006054 | $0.0003062 | $0.0003109 | $98.19 | $2,874.40 |
| 2019-04-26 | $0.0003119 | $0.0004707 | $0.0003083 | $0.0003681 | $50.44 | $3,404.06 |
| 2019-04-27 | $0.0003684 | $0.0004770 | $0.0003661 | $0.0003683 | $28.81 | $3,405.46 |
| 2019-04-28 | $0.0003682 | $0.0004780 | $0.0003678 | $0.0004219 | $34.73 | $3,901.32 |
| 2019-04-29 | $0.0004222 | $0.0004730 | $0.0003651 | $0.0004193 | $8.59 | $3,877.34 |
| 2019-04-30 | $0.0004194 | $0.0004827 | $0.0003651 | $0.0004814 | $44.37 | $4,451.25 |