Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03673 | $0.03673 | $0.03673 | $0.03673 | $0 | $433,432 |
| 2019-06-02 | $0.03673 | $0.03673 | $0.03673 | $0.03673 | $0 | $433,432 |
| 2019-06-03 | $0.03673 | $0.03673 | $0.03673 | $0.03673 | $0 | $433,432 |
| 2019-06-04 | $0.03673 | $0.03673 | $0.03673 | $0.03673 | $0 | $433,432 |
| 2019-06-05 | $0.03673 | $0.03673 | $0.03456 | $0.03558 | $1,995.99 | $419,880 |
| 2019-06-06 | $0.03558 | $0.03559 | $0.03548 | $0.03548 | $0 | $418,751 |
| 2019-06-07 | $0.03548 | $0.03662 | $0.03548 | $0.03617 | $69.69 | $426,851 |
| 2019-06-08 | $0.03616 | $0.03634 | $0.03570 | $0.03595 | $0 | $424,264 |
| 2019-06-09 | $0.03595 | $0.03595 | $0.03302 | $0.03358 | $105.90 | $396,261 |
| 2019-06-10 | $0.03358 | $0.04180 | $0.03305 | $0.04174 | $58.00 | $492,612 |
| 2019-06-11 | $0.04178 | $0.04197 | $0.04053 | $0.04089 | $0 | $482,574 |
| 2019-06-12 | $0.04089 | $0.04089 | $0.04089 | $0.04089 | $0 | $482,574 |
| 2019-06-13 | $0.04089 | $0.04089 | $0.04089 | $0.04089 | $0 | $482,574 |
| 2019-06-14 | $0.04089 | $0.04435 | $0.04089 | $0.04417 | $243.48 | $521,190 |
| 2019-06-15 | $0.04417 | $0.04558 | $0.04387 | $0.04513 | $229.14 | $532,555 |
| 2019-06-16 | $0.04513 | $0.04900 | $0.04488 | $0.04849 | $64.51 | $572,225 |
| 2019-06-17 | $0.04849 | $0.04943 | $0.04831 | $0.04878 | $0 | $575,629 |
| 2019-06-18 | $0.04878 | $0.04878 | $0.04878 | $0.04878 | $0 | $575,629 |
| 2019-06-19 | $0.04878 | $0.04878 | $0.04878 | $0.04878 | $0 | $575,629 |
| 2019-06-20 | $0.04878 | $0.04934 | $0.04779 | $0.04893 | $99.84 | $577,453 |
| 2019-06-21 | $0.04891 | $0.05315 | $0.04392 | $0.04449 | $611.39 | $525,070 |
| 2019-06-22 | $0.04450 | $0.04756 | $0.04448 | $0.04626 | $0 | $545,924 |
| 2019-06-23 | $0.04626 | $0.08212 | $0.04626 | $0.04688 | $1,204.38 | $553,171 |
| 2019-06-24 | $0.04688 | $0.04722 | $0.04564 | $0.04707 | $0 | $555,492 |
| 2019-06-25 | $0.04707 | $0.08365 | $0.04707 | $0.08365 | $162.25 | $987,093 |
| 2019-06-26 | $0.08365 | $0.08834 | $0.06025 | $0.06734 | $132.81 | $794,689 |
| 2019-06-27 | $0.06734 | $0.06868 | $0.06018 | $0.06057 | $0 | $714,772 |
| 2019-06-28 | $0.06057 | $0.06057 | $0.06057 | $0.06057 | $0 | $714,772 |
| 2019-06-29 | $0.06057 | $0.06057 | $0.05680 | $0.05874 | $276.06 | $693,213 |
| 2019-06-30 | $0.05864 | $0.07575 | $0.05557 | $0.07224 | $153.20 | $852,524 |