Colossuscoin V2 CV2
Xếp hạng #?
09:58:36 03/02/2021
Colossuscoin V2 (CV2)
Không hoạt động
Lịch sử giá Colossuscoin V2 (CV2) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0009787 | $0.001096 | $0.0006519 | $0.0006751 | $6,862.79 | $15,507,411 |
| 2018-01-02 | $0.0006751 | $0.0009617 | $0.0005955 | $0.0005955 | $5,652.78 | $13,681,666 |
| 2018-01-03 | $0.0005934 | $0.0009094 | $0.0005869 | $0.0009077 | $6,392.99 | $20,855,695 |
| 2018-01-04 | $0.0009126 | $0.0009142 | $0.0004461 | $0.0006071 | $5,505.23 | $1,432,100 |
| 2018-01-05 | $0.0006072 | $0.0006772 | $0.0004486 | $0.0005091 | $4,050.27 | $1,200,908 |
| 2018-01-06 | $0.0005095 | $0.0008631 | $0.0004941 | $0.0005165 | $7,251.70 | $1,218,226 |
| 2018-01-07 | $0.0005161 | $0.0008441 | $0.0004979 | $0.0006523 | $9,996.83 | $1,538,684 |
| 2018-01-08 | $0.0006514 | $0.0009463 | $0.0005897 | $0.0007550 | $7,837.50 | $1,781,026 |
| 2018-01-09 | $0.0007530 | $0.0009232 | $0.0004319 | $0.0007293 | $4,639.81 | $1,720,209 |
| 2018-01-10 | $0.0007302 | $0.0007435 | $0.0004162 | $0.0005999 | $2,433.08 | $1,415,138 |
| 2018-01-11 | $0.0005993 | $0.0008196 | $0.0005234 | $0.0006703 | $3,568.84 | $1,581,190 |
| 2018-01-12 | $0.0005398 | $0.0008355 | $0.0005307 | $0.0006965 | $2,393.40 | $1,642,877 |
| 2018-01-13 | $0.0006957 | $0.001008 | $0.0004286 | $0.0007176 | $11,329.40 | $1,692,637 |
| 2018-01-14 | $0.0007180 | $0.0009750 | $0.0005307 | $0.0006895 | $1,756.11 | $1,626,304 |
| 2018-01-15 | $0.0006845 | $0.0008641 | $0.0005538 | $0.0008189 | $353.50 | $1,931,609 |
| 2018-01-16 | $0.0008199 | $0.0008199 | $0.0004596 | $0.0005740 | $2,037.64 | $1,354,009 |
| 2018-01-17 | $0.0005711 | $0.0006865 | $0.0003723 | $0.0004439 | $715.59 | $1,046,971 |
| 2018-01-18 | $0.0004456 | $0.0005847 | $0.0004280 | $0.0005698 | $659.87 | $1,344,133 |
| 2018-01-19 | $0.0005638 | $0.0006009 | $0.0004412 | $0.0004596 | $203.27 | $1,084,106 |
| 2018-01-20 | $0.0004646 | $0.0006429 | $0.0004644 | $0.0005105 | $726.37 | $1,204,109 |
| 2018-01-21 | $0.0005117 | $0.0006360 | $0.0005086 | $0.0005726 | $562.07 | $1,350,596 |
| 2018-01-22 | $0.0005804 | $0.0005959 | $0.0005658 | $0.0005905 | $579.71 | $1,392,963 |
| 2018-01-23 | $0.0004483 | $0.0005558 | $0.0003300 | $0.0004338 | $3,498.22 | $1,023,348 |
| 2018-01-24 | $0.0004336 | $0.0004446 | $0.0003163 | $0.0003368 | $2,848.25 | $794,486 |
| 2018-01-25 | $0.0003424 | $0.0003505 | $0.0003279 | $0.0003357 | $272.70 | $791,863 |
| 2018-01-26 | $0.0003348 | $0.0004647 | $0.0002091 | $0.0003340 | $1,441.10 | $787,827 |
| 2018-01-27 | $0.0003338 | $0.0004535 | $0.0003276 | $0.0003408 | $185.42 | $803,819 |
| 2018-01-28 | $0.0003425 | $0.0003543 | $0.0002288 | $0.0003483 | $182.01 | $821,643 |
| 2018-01-29 | $0.0003480 | $0.0003525 | $0.0002209 | $0.0002239 | $68.66 | $528,189 |
| 2018-01-30 | $0.0002240 | $0.0004023 | $0.0002059 | $0.0003000 | $273.88 | $707,724 |
| 2018-01-31 | $0.0003005 | $0.0003104 | $0.0001993 | $0.0002029 | $212.53 | $478,692 |