COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001295 | $0.001299 | $0.001128 | $0.001175 | $13,023.43 | $0 |
| 2020-12-02 | $0.001175 | $0.001324 | $0.0009985 | $0.001299 | $11,995.06 | $0 |
| 2020-12-03 | $0.001299 | $0.001330 | $0.001152 | $0.001280 | $8,593.35 | $0 |
| 2020-12-04 | $0.001280 | $0.001474 | $0.001175 | $0.001473 | $11,656.00 | $0 |
| 2020-12-05 | $0.001473 | $0.001473 | $0.001177 | $0.001177 | $1,756.49 | $0 |
| 2020-12-06 | $0.001177 | $0.001324 | $0.001080 | $0.001231 | $515.35 | $0 |
| 2020-12-07 | $0.001231 | $0.001323 | $0.001015 | $0.001318 | $21,597.19 | $0 |
| 2020-12-08 | $0.001318 | $0.001320 | $0.001028 | $0.001131 | $5,341.85 | $0 |
| 2020-12-09 | $0.001131 | $0.001240 | $0.001071 | $0.001114 | $5,343.14 | $0 |
| 2020-12-10 | $0.001114 | $0.001231 | $0.0009587 | $0.001226 | $12,843.03 | $0 |
| 2020-12-11 | $0.001226 | $0.001228 | $0.001187 | $0.001189 | $940.11 | $0 |
| 2020-12-12 | $0.001189 | $0.001189 | $0.001126 | $0.001126 | $3.00 | $0 |
| 2020-12-13 | $0.001126 | $0.001208 | $0.001126 | $0.001208 | $221.81 | $0 |
| 2020-12-14 | $0.001208 | $0.001227 | $0.001013 | $0.001208 | $14,549.48 | $0 |
| 2020-12-15 | $0.001208 | $0.001242 | $0.001015 | $0.001242 | $25,219.36 | $0 |
| 2020-12-16 | $0.001242 | $0.001273 | $0.001236 | $0.001262 | $36,608.44 | $0 |
| 2020-12-17 | $0.001262 | $0.001366 | $0.001039 | $0.001363 | $24,840.18 | $0 |
| 2020-12-18 | $0.001363 | $0.001458 | $0.001361 | $0.001446 | $54,961.42 | $0 |
| 2020-12-19 | $0.001446 | $0.001446 | $0.001437 | $0.001437 | $5,464.35 | $0 |
| 2020-12-20 | $0.001437 | $0.001437 | $0.001121 | $0.001396 | $499.79 | $0 |
| 2020-12-21 | $0.001396 | $0.001993 | $0.001288 | $0.001937 | $75,320.22 | $0 |
| 2020-12-22 | $0.001937 | $0.001937 | $0.001496 | $0.001895 | $9,621.62 | $0 |
| 2020-12-23 | $0.001895 | $0.001984 | $0.001485 | $0.001899 | $19,102.69 | $0 |
| 2020-12-24 | $0.001899 | $0.002267 | $0.001451 | $0.002267 | $32,100.49 | $0 |
| 2020-12-25 | $0.002267 | $0.002269 | $0.002132 | $0.002132 | $0.6599 | $0 |
| 2020-12-26 | $0.002132 | $0.002263 | $0.001655 | $0.002262 | $16,942.03 | $0 |
| 2020-12-27 | $0.002262 | $0.002269 | $0.001698 | $0.001698 | $10,789.96 | $0 |
| 2020-12-28 | $0.001698 | $0.002260 | $0.001698 | $0.002260 | $10,467.68 | $0 |
| 2020-12-29 | $0.002260 | $0.002269 | $0.001710 | $0.001799 | $3,065.46 | $0 |
| 2020-12-30 | $0.001799 | $0.002115 | $0.001798 | $0.002090 | $0 | $0 |
| 2020-12-31 | $0.002090 | $0.002486 | $0.001656 | $0.001758 | $77,350.78 | $0 |