Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.07224 | $0.07483 | $0.07201 | $0.07313 | $0 | $863,037 |
| 2019-07-02 | $0.07313 | $0.07722 | $0.05698 | $0.06092 | $693.21 | $718,952 |
| 2019-07-03 | $0.06093 | $0.06247 | $0.06093 | $0.06247 | $0 | $737,226 |
| 2019-07-04 | $0.06247 | $0.06556 | $0.06227 | $0.06260 | $27.25 | $738,773 |
| 2019-07-05 | $0.06262 | $0.06469 | $0.06223 | $0.06342 | $69.76 | $748,352 |
| 2019-07-06 | $0.06340 | $0.07812 | $0.06327 | $0.07619 | $1,150.08 | $899,140 |
| 2019-07-07 | $0.07620 | $0.07813 | $0.06576 | $0.06879 | $34.59 | $811,805 |
| 2019-07-08 | $0.06879 | $0.06990 | $0.06829 | $0.06922 | $0 | $816,823 |
| 2019-07-09 | $0.06922 | $0.08213 | $0.06922 | $0.08179 | $111.11 | $965,211 |
| 2019-07-10 | $0.08186 | $0.08297 | $0.06475 | $0.07688 | $884.83 | $907,237 |
| 2019-07-11 | $0.07686 | $0.07686 | $0.07068 | $0.07235 | $0 | $853,826 |
| 2019-07-12 | $0.07235 | $0.07235 | $0.07235 | $0.07235 | $0 | $853,826 |
| 2019-07-13 | $0.07235 | $0.09509 | $0.07235 | $0.09436 | $2,997.13 | $1,113,478 |
| 2019-07-14 | $0.09431 | $0.09438 | $0.07958 | $0.07986 | $61.60 | $942,372 |
| 2019-07-15 | $0.07965 | $0.08204 | $0.07357 | $0.08204 | $0 | $968,185 |
| 2019-07-16 | $0.08204 | $0.08204 | $0.04251 | $0.04389 | $1,124.18 | $517,948 |
| 2019-07-17 | $0.04382 | $0.04797 | $0.04267 | $0.04654 | $461.78 | $549,195 |
| 2019-07-18 | $0.04652 | $0.07590 | $0.03927 | $0.07508 | $1,023.26 | $885,953 |
| 2019-07-19 | $0.07508 | $0.07587 | $0.04462 | $0.04478 | $118.08 | $528,492 |
| 2019-07-20 | $0.04481 | $0.05150 | $0.04477 | $0.05040 | $24.46 | $594,749 |
| 2019-07-21 | $0.05040 | $0.05056 | $0.04822 | $0.04828 | $0 | $569,792 |
| 2019-07-22 | $0.04828 | $0.07024 | $0.04828 | $0.06861 | $206.14 | $809,676 |
| 2019-07-23 | $0.06862 | $0.06863 | $0.05279 | $0.05354 | $136.90 | $631,812 |
| 2019-07-24 | $0.05354 | $0.05422 | $0.05133 | $0.05354 | $0 | $631,795 |
| 2019-07-25 | $0.05354 | $0.07850 | $0.05354 | $0.07690 | $255.68 | $907,478 |
| 2019-07-26 | $0.07687 | $0.07707 | $0.07324 | $0.07689 | $1,412.42 | $907,354 |
| 2019-07-27 | $0.07689 | $0.07824 | $0.06258 | $0.06272 | $670.80 | $740,188 |
| 2019-07-28 | $0.06272 | $0.08515 | $0.06259 | $0.06586 | $651.16 | $777,211 |
| 2019-07-29 | $0.06585 | $0.07322 | $0.05977 | $0.07294 | $427.09 | $860,773 |
| 2019-07-30 | $0.07295 | $0.08589 | $0.03990 | $0.04004 | $2,163.68 | $472,531 |
| 2019-07-31 | $0.04005 | $0.07214 | $0.04004 | $0.06518 | $87.88 | $769,222 |