Colossuscoin V2 CV2
Xếp hạng #?
09:58:36 03/02/2021
Colossuscoin V2 (CV2)
Không hoạt động
Lịch sử giá Colossuscoin V2 (CV2) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001289 | $0.0001289 | $0.00006366 | $0.00006721 | $870.23 | $1,528,716 |
| 2017-11-02 | $0.00006729 | $0.00007312 | $0.00006729 | $0.00007032 | $307.73 | $1,599,794 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007186 | $1,019.13 | $1,634,896 |
| 2017-11-04 | $0.00007167 | $0.00007550 | $0.00007003 | $0.00007391 | $8.13 | $1,681,853 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007295 | $0.00007377 | $0.7730 | $1,678,979 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006945 | $0.00006970 | $4.22 | $1,586,641 |
| 2017-11-07 | $0.00006959 | $0.00007214 | $0.00006959 | $0.00007139 | $0.7139 | $1,625,232 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $9.67 | $1,702,134 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007050 | $0.00007108 | $3.11 | $1,618,742 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $197.95 | $1,502,972 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006366 | $6.37 | $1,450,250 |
| 2017-11-12 | $0.00006361 | $0.00006361 | $0.00005537 | $0.00006230 | $6.23 | $1,419,338 |
| 2017-11-13 | $0.00004444 | $0.00005108 | $0.00004146 | $0.00005022 | $146.80 | $1,144,353 |
| 2017-11-14 | $0.00005028 | $0.00006225 | $0.00004441 | $0.00004463 | $55.40 | $1,017,157 |
| 2017-11-15 | $0.00004465 | $0.00004857 | $0.00004398 | $0.00004816 | $249.70 | $1,097,850 |
| 2017-11-16 | $0.00004825 | $0.00007662 | $0.00004806 | $0.00005822 | $22.57 | $1,327,416 |
| 2017-11-17 | $0.00005812 | $0.00005894 | $0.00004854 | $0.00004860 | $10.94 | $1,108,178 |
| 2017-11-18 | $0.00004851 | $0.0002121 | $0.00001279 | $0.0002121 | $1,915.25 | $4,837,167 |
| 2017-11-19 | $0.0002114 | $0.0002159 | $0.00001448 | $0.00002492 | $117.06 | $568,359 |
| 2017-11-20 | $0.00002493 | $0.00008969 | $0.00002488 | $0.00008649 | $322.83 | $1,973,172 |
| 2017-11-21 | $0.00008618 | $0.00008894 | $0.00001667 | $0.00001690 | $0.0001865 | $385,575 |
| 2017-11-22 | $0.00001690 | $0.00008197 | $0.00001677 | $0.00008159 | $34.26 | $1,862,061 |
| 2017-11-23 | $0.00008157 | $0.00008222 | $0.00007039 | $0.00007039 | $10.79 | $1,606,729 |
| 2017-11-24 | $0.00007042 | $0.00007042 | $0.00004776 | $0.00005597 | $20.17 | $1,277,827 |
| 2017-11-25 | $0.00005586 | $0.00009035 | $0.00005584 | $0.00009035 | $420.17 | $2,063,046 |
| 2017-11-26 | $0.00009013 | $0.00009154 | $0.00006731 | $0.00007455 | $105.67 | $1,702,541 |
| 2017-11-27 | $0.00007497 | $0.00007611 | $0.00002086 | $0.00002086 | $32.61 | $476,430 |
| 2017-11-28 | $0.00002088 | $0.00006297 | $0.00001709 | $0.00006193 | $136.36 | $1,414,801 |
| 2017-11-29 | $0.00006312 | $0.00006356 | $0.00001601 | $0.00004401 | $14.81 | $1,005,453 |
| 2017-11-30 | $0.00004460 | $0.00004743 | $0.00003084 | $0.00004026 | $76.39 | $919,973 |