COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0006282 | $0.0006282 | $0.0004918 | $0.0005358 | $1,573.39 | $0 |
| 2020-11-02 | $0.0005358 | $0.0006172 | $0.0004500 | $0.0004977 | $28,612.60 | $0 |
| 2020-11-03 | $0.0004977 | $0.001149 | $0.0003159 | $0.0007115 | $34,149.61 | $0 |
| 2020-11-04 | $0.0007116 | $0.0008820 | $0.0005439 | $0.0005439 | $5,520.82 | $0 |
| 2020-11-05 | $0.0005439 | $0.0008900 | $0.0003532 | $0.0005367 | $26,807.28 | $0 |
| 2020-11-06 | $0.0005367 | $0.0006781 | $0.0004074 | $0.0006418 | $13,498.06 | $0 |
| 2020-11-07 | $0.0006418 | $0.001318 | $0.0004965 | $0.0007576 | $25,258.47 | $0 |
| 2020-11-08 | $0.0007576 | $0.0007577 | $0.0007576 | $0.0007577 | $25,260.95 | $0 |
| 2020-11-09 | $0.0007577 | $0.0008881 | $0.0006793 | $0.0006797 | $5,422.42 | $0 |
| 2020-11-10 | $0.0006797 | $0.0007720 | $0.0006274 | $0.0006275 | $1,791.94 | $0 |
| 2020-11-11 | $0.0006275 | $0.001278 | $0.0006275 | $0.0008000 | $13,147.21 | $0 |
| 2020-11-12 | $0.0008000 | $0.001345 | $0.0006829 | $0.0008312 | $22,961.49 | $0 |
| 2020-11-13 | $0.0008313 | $0.002252 | $0.0008302 | $0.0009480 | $28,494.68 | $0 |
| 2020-11-14 | $0.0009480 | $0.002252 | $0.0009480 | $0.001444 | $31,798.85 | $0 |
| 2020-11-15 | $0.001444 | $0.001711 | $0.001097 | $0.001697 | $3,662.15 | $0 |
| 2020-11-16 | $0.001697 | $0.001870 | $0.001265 | $0.001697 | $22,440.17 | $0 |
| 2020-11-17 | $0.001683 | $0.001683 | $0.001273 | $0.001403 | $5,401.49 | $0 |
| 2020-11-18 | $0.001403 | $0.001405 | $0.001148 | $0.001273 | $18,451.86 | $0 |
| 2020-11-19 | $0.001273 | $0.001704 | $0.001266 | $0.001369 | $26,251.20 | $0 |
| 2020-11-20 | $0.001369 | $0.001585 | $0.001345 | $0.001516 | $5,455.21 | $0 |
| 2020-11-21 | $0.001516 | $0.001516 | $0.001318 | $0.001357 | $3,487.23 | $0 |
| 2020-11-22 | $0.001357 | $0.001430 | $0.001352 | $0.001389 | $2,428.87 | $0 |
| 2020-11-23 | $0.001389 | $0.001408 | $0.001219 | $0.001281 | $5,450.99 | $0 |
| 2020-11-24 | $0.001281 | $0.001365 | $0.001169 | $0.001250 | $9,049.78 | $0 |
| 2020-11-25 | $0.001250 | $0.001526 | $0.001132 | $0.001477 | $70,355.85 | $0 |
| 2020-11-26 | $0.001477 | $0.001480 | $0.001304 | $0.001381 | $4,291.64 | $0 |
| 2020-11-27 | $0.001381 | $0.001457 | $0.001312 | $0.001400 | $18,144.48 | $0 |
| 2020-11-28 | $0.001400 | $0.001400 | $0.001229 | $0.001229 | $5,757.63 | $0 |
| 2020-11-29 | $0.001229 | $0.001333 | $0.001229 | $0.001333 | $6,032.15 | $0 |
| 2020-11-30 | $0.001333 | $0.001335 | $0.001184 | $0.001295 | $18,122.20 | $0 |