COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0007028 | $0.0007077 | $0.0006448 | $0.0006588 | $21,291.90 | $0 |
| 2020-09-02 | $0.0006588 | $0.0006865 | $0.0005153 | $0.0005708 | $16,840.13 | $0 |
| 2020-09-03 | $0.0005708 | $0.0006788 | $0.0005708 | $0.0005815 | $12,378.97 | $0 |
| 2020-09-04 | $0.0005815 | $0.001261 | $0.0005815 | $0.001019 | $59,330.47 | $0 |
| 2020-09-05 | $0.001019 | $0.001428 | $0.001019 | $0.001428 | $4,858.88 | $0 |
| 2020-09-06 | $0.001428 | $0.002274 | $0.001428 | $0.002270 | $10,740.97 | $0 |
| 2020-09-07 | $0.002270 | $0.002610 | $0.001433 | $0.002062 | $151,201 | $0 |
| 2020-09-08 | $0.002062 | $0.002107 | $0.001683 | $0.002017 | $19,111.30 | $0 |
| 2020-09-09 | $0.002017 | $0.002615 | $0.001514 | $0.002523 | $65,766.94 | $0 |
| 2020-09-10 | $0.002523 | $0.004221 | $0.002109 | $0.004040 | $150,776 | $0 |
| 2020-09-11 | $0.004040 | $0.005808 | $0.003366 | $0.005471 | $137,015 | $0 |
| 2020-09-12 | $0.005471 | $0.005609 | $0.005048 | $0.005135 | $122,835 | $0 |
| 2020-09-13 | $0.005135 | $0.005135 | $0.004630 | $0.005132 | $32,936.34 | $0 |
| 2020-09-14 | $0.005132 | $0.005152 | $0.003389 | $0.004230 | $140,008 | $0 |
| 2020-09-15 | $0.004230 | $0.004240 | $0.002749 | $0.003050 | $135,462 | $0 |
| 2020-09-16 | $0.003049 | $0.004045 | $0.002559 | $0.002561 | $72,829.46 | $0 |
| 2020-09-17 | $0.002561 | $0.003076 | $0.002125 | $0.002690 | $67,374.89 | $0 |
| 2020-09-18 | $0.002690 | $0.002701 | $0.002144 | $0.002567 | $58,342.32 | $0 |
| 2020-09-19 | $0.002567 | $0.002567 | $0.002146 | $0.002488 | $6,718.19 | $0 |
| 2020-09-20 | $0.002488 | $0.002488 | $0.001717 | $0.002229 | $9,944.04 | $0 |
| 2020-09-21 | $0.002229 | $0.002491 | $0.001737 | $0.002484 | $85,733.30 | $0 |
| 2020-09-22 | $0.002484 | $0.002488 | $0.001908 | $0.002234 | $59,577.81 | $0 |
| 2020-09-23 | $0.002234 | $0.002469 | $0.001897 | $0.002385 | $77,575.70 | $0 |
| 2020-09-24 | $0.002385 | $0.002388 | $0.001984 | $0.002167 | $39,001.13 | $0 |
| 2020-09-25 | $0.002180 | $0.002181 | $0.001971 | $0.002094 | $83,465.80 | $0 |
| 2020-09-26 | $0.002094 | $0.002094 | $0.001873 | $0.002021 | $3,642.26 | $0 |
| 2020-09-27 | $0.002021 | $0.002021 | $0.001737 | $0.001919 | $5,142.27 | $0 |
| 2020-09-28 | $0.001913 | $0.001983 | $0.0009392 | $0.001358 | $44,260.84 | $0 |
| 2020-09-29 | $0.001358 | $0.001664 | $0.001026 | $0.001437 | $33,146.23 | $0 |
| 2020-09-30 | $0.001437 | $0.001437 | $0.001045 | $0.001217 | $11,714.09 | $0 |