COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0005583 | $0.0005583 | $0.0004697 | $0.0005520 | $0 | $0 |
| 2021-05-02 | $0.0005520 | $0.0005520 | $0.0004563 | $0.0004563 | $0 | $0 |
| 2021-05-03 | $0.0004563 | $0.0005279 | $0.0004449 | $0.0004462 | $0 | $0 |
| 2021-05-04 | $0.0004462 | $0.0005208 | $0.0004443 | $0.0005036 | $2,257.85 | $0 |
| 2021-05-05 | $0.0005036 | $0.0008885 | $0.0004452 | $0.0008847 | $17,397.99 | $0 |
| 2021-05-06 | $0.0008843 | $0.0008860 | $0.0006268 | $0.0007569 | $6,018.72 | $0 |
| 2021-05-07 | $0.0007569 | $0.0007571 | $0.0005553 | $0.0007404 | $2,612.36 | $0 |
| 2021-05-08 | $0.0007404 | $0.0007404 | $0.0005544 | $0.0005544 | $3,948.17 | $0 |
| 2021-05-09 | $0.0005544 | $0.0005554 | $0.0005544 | $0.0005553 | $1,001.17 | $0 |
| 2021-05-10 | $0.0005553 | $0.0005553 | $0.0005415 | $0.0005418 | $2,747.73 | $0 |
| 2021-05-11 | $0.0005418 | $0.0005494 | $0.0004516 | $0.0005352 | $2,959.47 | $0 |
| 2021-05-12 | $0.0005351 | $0.0005352 | $0.0003988 | $0.0004334 | $3,690.93 | $0 |
| 2021-05-13 | $0.0004335 | $0.0005443 | $0.0003534 | $0.0004740 | $3,178.36 | $0 |
| 2021-05-14 | $0.0004740 | $0.0007368 | $0.0004421 | $0.0007368 | $7,155.16 | $0 |
| 2021-05-15 | $0.0007368 | $0.0007368 | $0.0004563 | $0.0005326 | $6,219.46 | $0 |
| 2021-05-16 | $0.0005326 | $0.0006649 | $0.0004927 | $0.0006320 | $4,264.70 | $0 |
| 2021-05-17 | $0.0006320 | $0.0006561 | $0.0004938 | $0.0005175 | $3,337.19 | $0 |
| 2021-05-18 | $0.0005175 | $0.0005327 | $0.0005169 | $0.0005319 | $4,206.49 | $0 |
| 2021-05-19 | $0.0005319 | $0.0005332 | $0.0005289 | $0.0005295 | $7,944.77 | $0 |
| 2021-05-20 | $0.0005295 | $0.0005300 | $0.0004442 | $0.0004869 | $691.88 | $0 |
| 2021-05-21 | $0.0004867 | $0.0004889 | $0.0004863 | $0.0004868 | $1,083.13 | $0 |
| 2021-05-22 | $0.0004868 | $0.0004868 | $0.0004868 | $0.0004868 | $1,083.13 | $0 |
| 2021-05-23 | $0.0004868 | $0.0004868 | $0.0003555 | $0.0003556 | $156.95 | $0 |
| 2021-05-24 | $0.0003556 | $0.0004785 | $0.0003552 | $0.0004630 | $2,551.80 | $0 |
| 2021-05-25 | $0.0004630 | $0.0004630 | $0.0003575 | $0.0004491 | $3,832.58 | $0 |
| 2021-05-26 | $0.0004490 | $0.0004811 | $0.0003595 | $0.0004809 | $3,797.46 | $0 |
| 2021-05-27 | $0.0004809 | $0.0004814 | $0.0004796 | $0.0004801 | $96.27 | $0 |
| 2021-05-28 | $0.0004802 | $0.0004808 | $0.0004784 | $0.0004803 | $728.04 | $0 |
| 2021-05-29 | $0.0004803 | $0.0004803 | $0.0003995 | $0.0003995 | $250.07 | $0 |
| 2021-05-30 | $0.0003995 | $0.0003995 | $0.0003995 | $0.0003995 | $250.07 | $0 |
| 2021-05-31 | $0.0003995 | $0.0004002 | $0.0003605 | $0.0003628 | $835.56 | $0 |