CoolCoin COOL
Xếp hạng #?
00:14:11 17/05/2016
CoolCoin (COOL)
Không hoạt động
Lịch sử giá CoolCoin (COOL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00008168 | $0.00009484 | $0.00008109 | $0.00008795 | $2.77 | $9,150.75 |
| 2015-11-02 | $0.00008787 | $0.0001011 | $0.00008727 | $0.00009737 | $0.3773 | $10,131.08 |
| 2015-11-03 | $0.00009752 | $0.0001212 | $0.00009656 | $0.0001083 | $3.61 | $11,269.30 |
| 2015-11-04 | $0.0001089 | $0.0001338 | $0.0001089 | $0.0001104 | $4.54 | $11,486.97 |
| 2015-11-05 | $0.0001111 | $0.0001208 | $0.0001011 | $0.0001047 | $0.05145 | $10,889.84 |
| 2015-11-06 | $0.0001043 | $0.0001110 | $0.00009239 | $0.00009346 | $26.75 | $9,724.79 |
| 2015-11-07 | $0.00009362 | $0.0001034 | $0.00008001 | $0.00008899 | $8.53 | $9,259.47 |
| 2015-11-08 | $0.00008889 | $0.0001050 | $0.00007674 | $0.00007819 | $10.68 | $8,135.16 |
| 2015-11-09 | $0.00007841 | $0.00008860 | $0.00007559 | $0.00008771 | $1.41 | $9,125.76 |
| 2015-11-10 | $0.00008746 | $0.00008772 | $0.00007597 | $0.00007630 | $0.0004414 | $7,939.27 |
| 2015-11-11 | $0.00007134 | $0.00007836 | $0.00007114 | $0.00007464 | $0.8100 | $7,766.00 |
| 2015-11-12 | $0.00007466 | $0.00008282 | $0.00007466 | $0.00008132 | $0.5333 | $8,461.65 |
| 2015-11-13 | $0.00008116 | $0.00008182 | $0.00004630 | $0.00005716 | $26.93 | $5,947.60 |
| 2015-11-14 | $0.00005725 | $0.00006988 | $0.00005719 | $0.00006988 | $11.03 | $7,271.29 |
| 2015-11-15 | $0.00006991 | $0.00007013 | $0.00004445 | $0.00004483 | $5.60 | $4,664.70 |
| 2015-11-16 | $0.00004482 | $0.00004642 | $0.00003822 | $0.00004630 | $0.09378 | $4,817.34 |
| 2015-11-17 | $0.00004631 | $0.00008419 | $0.00004615 | $0.00006701 | $44.47 | $6,971.95 |
| 2015-11-18 | $0.00006702 | $0.00006702 | $0.00003659 | $0.00005015 | $33.10 | $5,217.96 |
| 2015-11-19 | $0.00005019 | $0.00005360 | $0.00004879 | $0.00004891 | $2.28 | $5,088.77 |
| 2015-11-20 | $0.00004892 | $0.00005187 | $0.00004473 | $0.00004832 | $3.87 | $5,028.01 |
| 2015-11-21 | $0.00004830 | $0.00005226 | $0.00004794 | $0.00005226 | $0.02863 | $5,437.92 |
| 2015-11-22 | $0.00005231 | $0.00005232 | $0.00004498 | $0.00004539 | $0.02906 | $4,722.85 |
| 2015-11-23 | $0.00004544 | $0.00004544 | $0.00004498 | $0.00004525 | $0.02897 | $4,708.61 |
| 2015-11-24 | $0.00004503 | $0.00005460 | $0.00004500 | $0.00005441 | $10.50 | $5,660.92 |
| 2015-11-25 | $0.00005441 | $0.00009215 | $0.00005213 | $0.00009195 | $93.62 | $9,567.07 |
| 2015-11-26 | $0.00009190 | $0.0001033 | $0.00005510 | $0.0001030 | $15.42 | $10,715.98 |
| 2015-11-27 | $0.00009170 | $0.00009197 | $0.00006636 | $0.00006810 | $1.54 | $7,085.73 |
| 2015-11-28 | $0.00006803 | $0.00009999 | $0.00006691 | $0.00009994 | $2.76 | $10,398.25 |
| 2015-11-29 | $0.0001001 | $0.0001116 | $0.00007579 | $0.0001114 | $69.35 | $11,593.62 |
| 2015-11-30 | $0.0001114 | $0.0001147 | $0.00007088 | $0.00007547 | $3.06 | $7,852.00 |