CoolCoin COOL
Xếp hạng #?
00:14:11 17/05/2016
CoolCoin (COOL)
Không hoạt động
Lịch sử giá CoolCoin (COOL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001133 | $0.0001147 | $0.0001045 | $0.0001045 | $0.3198 | $10,869.86 |
| 2015-05-02 | $0.0001044 | $0.0001084 | $0.0001044 | $0.0001081 | $1.08 | $11,248.81 |
| 2015-05-03 | $0.0001081 | $0.0001168 | $0.0001062 | $0.0001130 | $20.80 | $11,755.00 |
| 2015-05-04 | $0.0001130 | $0.0001131 | $0.0001071 | $0.0001076 | $0.5764 | $11,190.54 |
| 2015-05-05 | $0.0001076 | $0.0001076 | $0.0001033 | $0.0001039 | $0.1060 | $10,809.83 |
| 2015-05-06 | $0.0001039 | $0.0001040 | $0.00006332 | $0.00009866 | $19.29 | $10,265.22 |
| 2015-05-07 | $0.00009881 | $0.0001049 | $0.00007543 | $0.0001043 | $6.46 | $10,856.23 |
| 2015-05-08 | $0.0001044 | $0.0001108 | $0.0001021 | $0.0001098 | $0.1912 | $11,421.63 |
| 2015-05-09 | $0.0001097 | $0.0001167 | $0.0001078 | $0.0001162 | $19.11 | $12,087.33 |
| 2015-05-10 | $0.0001161 | $0.0001172 | $0.0001118 | $0.0001130 | $30.45 | $11,760.62 |
| 2015-05-11 | $0.0001129 | $0.0001148 | $0.00006558 | $0.0001137 | $135.08 | $11,831.89 |
| 2015-05-12 | $0.0001138 | $0.0001142 | $0.00006278 | $0.0001087 | $5.93 | $11,307.07 |
| 2015-05-13 | $0.0001085 | $0.0001097 | $0.00007051 | $0.00008751 | $1.35 | $9,105.66 |
| 2015-05-14 | $0.00008746 | $0.0001092 | $0.00007112 | $0.00009475 | $7.11 | $9,858.98 |
| 2015-05-15 | $0.00009477 | $0.0001098 | $0.00009472 | $0.0001045 | $1.48 | $10,877.04 |
| 2015-05-16 | $0.0001045 | $0.0001115 | $0.00008293 | $0.0001110 | $10.03 | $11,550.02 |
| 2015-05-17 | $0.0001110 | $0.0001114 | $0.00009933 | $0.0001113 | $0.5921 | $11,579.89 |
| 2015-05-18 | $0.0001113 | $0.0001115 | $0.0001016 | $0.0001095 | $2.67 | $11,393.33 |
| 2015-05-19 | $0.0001096 | $0.0001101 | $0.00009775 | $0.0001090 | $0.4358 | $11,342.24 |
| 2015-05-20 | $0.0001090 | $0.0001103 | $0.00009754 | $0.0001100 | $2.50 | $11,441.19 |
| 2015-05-21 | $0.0001100 | $0.0001110 | $0.0001061 | $0.0001106 | $0.3402 | $11,509.13 |
| 2015-05-22 | $0.0001106 | $0.0001155 | $0.00007928 | $0.00009138 | $42.89 | $9,507.45 |
| 2015-05-23 | $0.00009133 | $0.0001156 | $0.00007434 | $0.0001147 | $30.30 | $11,932.19 |
| 2015-05-24 | $0.0001147 | $0.0001161 | $0.00008380 | $0.0001157 | $65.30 | $12,033.74 |
| 2015-05-25 | $0.0001157 | $0.0001157 | $0.00006892 | $0.00008773 | $58.26 | $9,127.64 |
| 2015-05-26 | $0.00008773 | $0.0001094 | $0.00008773 | $0.0001091 | $0.2290 | $11,355.25 |
| 2015-05-27 | $0.0001091 | $0.0001098 | $0.0001018 | $0.0001091 | $6.29 | $11,356.49 |
| 2015-05-28 | $0.0001092 | $0.0001118 | $0.0001089 | $0.0001116 | $0.9239 | $11,609.33 |
| 2015-05-29 | $0.0001116 | $0.0001116 | $0.0001088 | $0.0001091 | $0.5399 | $11,348.80 |
| 2015-05-30 | $0.0001091 | $0.0001144 | $0.0001072 | $0.0001144 | $45.28 | $11,904.41 |
| 2015-05-31 | $0.0001143 | $0.0001143 | $0.0001090 | $0.0001127 | $18.79 | $11,724.51 |