Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.06523 | $0.06526 | $0.04373 | $0.06130 | $11,016.79 | $723,436 |
| 2019-08-02 | $0.06130 | $0.06143 | $0.04439 | $0.04478 | $4,637.55 | $528,481 |
| 2019-08-03 | $0.04480 | $0.05247 | $0.04468 | $0.05163 | $8,966.47 | $609,252 |
| 2019-08-04 | $0.05162 | $0.1509 | $0.05105 | $0.1120 | $11,115.75 | $1,321,939 |
| 2019-08-05 | $0.1120 | $0.1152 | $0.07747 | $0.08458 | $9,398.32 | $998,154 |
| 2019-08-06 | $0.08461 | $0.08869 | $0.08262 | $0.08389 | $9,339.88 | $990,023 |
| 2019-08-07 | $0.08391 | $0.1254 | $0.08348 | $0.08655 | $9,912.29 | $1,021,329 |
| 2019-08-08 | $0.08655 | $0.08661 | $0.06857 | $0.07001 | $9,008.77 | $826,159 |
| 2019-08-09 | $0.06999 | $0.07012 | $0.06590 | $0.06664 | $8,483.24 | $786,383 |
| 2019-08-10 | $0.06664 | $0.07184 | $0.06456 | $0.06544 | $371.15 | $772,209 |
| 2019-08-11 | $0.06545 | $0.09060 | $0.06538 | $0.09059 | $8,784.97 | $1,069,023 |
| 2019-08-12 | $0.09058 | $0.09061 | $0.06974 | $0.06985 | $8,456.21 | $824,274 |
| 2019-08-13 | $0.06989 | $0.07000 | $0.06805 | $0.06924 | $8,554.43 | $817,060 |
| 2019-08-14 | $0.06920 | $0.08722 | $0.06183 | $0.06192 | $7,452.91 | $730,669 |
| 2019-08-15 | $0.06192 | $0.06282 | $0.05091 | $0.05321 | $7,555.10 | $627,881 |
| 2019-08-16 | $0.05320 | $0.07261 | $0.05093 | $0.05237 | $7,452.99 | $617,965 |
| 2019-08-17 | $0.05236 | $0.07319 | $0.05202 | $0.07280 | $7,662.69 | $859,132 |
| 2019-08-18 | $0.07286 | $0.07320 | $0.05187 | $0.05493 | $7,920.97 | $648,226 |
| 2019-08-19 | $0.05494 | $0.05750 | $0.05453 | $0.05735 | $8,185.04 | $676,728 |
| 2019-08-20 | $0.05735 | $0.06832 | $0.05530 | $0.05558 | $7,970.72 | $655,836 |
| 2019-08-21 | $0.05560 | $0.05570 | $0.05205 | $0.05326 | $7,495.09 | $628,521 |
| 2019-08-22 | $0.05326 | $0.05563 | $0.05254 | $0.05477 | $7,688.01 | $646,315 |
| 2019-08-23 | $0.05477 | $0.06590 | $0.05429 | $0.05585 | $8,045.23 | $659,026 |
| 2019-08-24 | $0.05587 | $0.05587 | $0.05390 | $0.05493 | $7,862.19 | $648,227 |
| 2019-08-25 | $0.05493 | $0.06445 | $0.05404 | $0.06364 | $804.64 | $751,055 |
| 2019-08-26 | $0.06368 | $0.06590 | $0.05263 | $0.05324 | $7,615.11 | $628,288 |
| 2019-08-27 | $0.05322 | $0.06418 | $0.05242 | $0.06393 | $11,825.29 | $754,422 |
| 2019-08-28 | $0.06392 | $0.06395 | $0.04659 | $0.04696 | $7,179.34 | $554,213 |
| 2019-08-29 | $0.04696 | $0.05841 | $0.04560 | $0.04916 | $6,898.38 | $580,071 |
| 2019-08-30 | $0.04916 | $0.04952 | $0.04412 | $0.04791 | $8,433.18 | $565,333 |
| 2019-08-31 | $0.04790 | $0.05770 | $0.04567 | $0.04701 | $7,186.63 | $554,701 |