COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001217 | $0.001217 | $0.001056 | $0.001058 | $1,462.78 | $0 |
| 2020-10-02 | $0.001059 | $0.001332 | $0.001057 | $0.001326 | $3,914.39 | $0 |
| 2020-10-03 | $0.001326 | $0.001326 | $0.0008574 | $0.001068 | $8,772.50 | $0 |
| 2020-10-04 | $0.001068 | $0.001194 | $0.0008720 | $0.001194 | $2,358.08 | $0 |
| 2020-10-05 | $0.001194 | $0.001379 | $0.0008623 | $0.001068 | $32,134.00 | $0 |
| 2020-10-06 | $0.001068 | $0.001248 | $0.0009527 | $0.001139 | $27,063.53 | $0 |
| 2020-10-07 | $0.001138 | $0.001295 | $0.0009577 | $0.001287 | $28,594.31 | $0 |
| 2020-10-08 | $0.001287 | $0.001292 | $0.001004 | $0.001219 | $76,361.72 | $0 |
| 2020-10-09 | $0.001219 | $0.001315 | $0.001053 | $0.001312 | $43,419.68 | $0 |
| 2020-10-10 | $0.001312 | $0.001312 | $0.001308 | $0.001312 | $25,530.97 | $0 |
| 2020-10-11 | $0.001312 | $0.001399 | $0.001312 | $0.001399 | $12,424.28 | $0 |
| 2020-10-12 | $0.001530 | $0.001530 | $0.001043 | $0.001468 | $67,842.80 | $0 |
| 2020-10-13 | $0.001468 | $0.001480 | $0.001225 | $0.001226 | $61,131.99 | $0 |
| 2020-10-14 | $0.001357 | $0.001357 | $0.001084 | $0.001259 | $30,286.40 | $0 |
| 2020-10-15 | $0.001259 | $0.001260 | $0.0009723 | $0.0009789 | $55,054.49 | $0 |
| 2020-10-16 | $0.001089 | $0.001264 | $0.0009604 | $0.001264 | $65,083.09 | $0 |
| 2020-10-17 | $0.001264 | $0.001264 | $0.001077 | $0.001081 | $17,046.62 | $0 |
| 2020-10-18 | $0.001081 | $0.001311 | $0.0009937 | $0.001084 | $7,774.60 | $0 |
| 2020-10-19 | $0.001084 | $0.001270 | $0.0009776 | $0.001063 | $66,718.14 | $0 |
| 2020-10-20 | $0.001063 | $0.001199 | $0.0009864 | $0.0009864 | $20,647.99 | $0 |
| 2020-10-21 | $0.0008890 | $0.001098 | $0.0008890 | $0.0009700 | $39,973.59 | $0 |
| 2020-10-22 | $0.0009700 | $0.001052 | $0.0007926 | $0.0009153 | $88,886.45 | $0 |
| 2020-10-23 | $0.0009153 | $0.0009468 | $0.0007532 | $0.0008410 | $139,780 | $0 |
| 2020-10-24 | $0.0008410 | $0.0008809 | $0.0007869 | $0.0008126 | $32,968.10 | $0 |
| 2020-10-25 | $0.0008126 | $0.0008126 | $0.0006212 | $0.0008020 | $4,112.73 | $0 |
| 2020-10-26 | $0.0008020 | $0.001112 | $0.0004529 | $0.0007655 | $63,682.69 | $0 |
| 2020-10-27 | $0.0007655 | $0.001028 | $0.0006638 | $0.0007341 | $23,076.50 | $0 |
| 2020-10-28 | $0.0007341 | $0.0007653 | $0.0005716 | $0.0006747 | $39,730.56 | $0 |
| 2020-10-29 | $0.0006748 | $0.0007863 | $0.0005678 | $0.0007129 | $36,897.39 | $0 |
| 2020-10-30 | $0.0007130 | $0.0007402 | $0.0006172 | $0.0006185 | $32,020.16 | $0 |
| 2020-10-31 | $0.0006185 | $0.0006643 | $0.0005719 | $0.0006282 | $1,887.81 | $0 |