CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009381 | $0.001351 | $0.0008206 | $0.001349 | $9.13 | $0 |
| 2019-01-02 | $0.001352 | $0.001378 | $0.0008797 | $0.0009050 | $3.03 | $0 |
| 2019-01-03 | $0.0009053 | $0.001040 | $0.0008406 | $0.001036 | $4.21 | $0 |
| 2019-01-04 | $0.001036 | $0.001355 | $0.0008689 | $0.0009258 | $6.54 | $0 |
| 2019-01-05 | $0.0009233 | $0.0009336 | $0.0008802 | $0.0008822 | $0.8820 | $0 |
| 2019-01-06 | $0.0008822 | $0.0009424 | $0.0008791 | $0.0009379 | $3.09 | $0 |
| 2019-01-07 | $0.0009381 | $0.0009410 | $0.0008828 | $0.0008847 | $15.07 | $0 |
| 2019-01-08 | $0.0008861 | $0.001402 | $0.0008789 | $0.0008859 | $5.42 | $0 |
| 2019-01-09 | $0.0008875 | $0.001377 | $0.0008845 | $0.001371 | $5.90 | $0 |
| 2019-01-10 | $0.001372 | $0.001379 | $0.0008020 | $0.0008440 | $5.03 | $0 |
| 2019-01-11 | $0.0008439 | $0.0008479 | $0.0008014 | $0.0008096 | $159.68 | $0 |
| 2019-01-12 | $0.0008088 | $0.0008118 | $0.0008013 | $0.0008044 | $0.3623 | $0 |
| 2019-01-13 | $0.0008036 | $0.0008082 | $0.0008004 | $0.0008057 | $0 | $0 |
| 2019-01-14 | $0.0008057 | $0.0008574 | $0.0007833 | $0.0008135 | $15.53 | $0 |
| 2019-01-15 | $0.0008133 | $0.001361 | $0.0008066 | $0.0008350 | $20.77 | $0 |
| 2019-01-16 | $0.0008335 | $0.001348 | $0.0008326 | $0.0009127 | $16.22 | $0 |
| 2019-01-17 | $0.0009127 | $0.001104 | $0.0009043 | $0.001103 | $2.98 | $0 |
| 2019-01-18 | $0.001103 | $0.001506 | $0.0009882 | $0.001023 | $23.89 | $0 |
| 2019-01-19 | $0.001023 | $0.001123 | $0.001021 | $0.001118 | $1.90 | $0 |
| 2019-01-20 | $0.001117 | $0.001264 | $0.001073 | $0.001259 | $1.89 | $0 |
| 2019-01-21 | $0.001260 | $0.001263 | $0.0007800 | $0.0007861 | $3.72 | $0 |
| 2019-01-22 | $0.0007866 | $0.001177 | $0.0007761 | $0.0007929 | $32.74 | $0 |
| 2019-01-23 | $0.0007929 | $0.001182 | $0.0007921 | $0.001182 | $8.73 | $0 |
| 2019-01-24 | $0.001182 | $0.001191 | $0.0008198 | $0.001153 | $31.69 | $0 |
| 2019-01-25 | $0.001155 | $0.001156 | $0.0008216 | $0.0008286 | $0.06337 | $0 |
| 2019-01-26 | $0.0008286 | $0.001161 | $0.0008267 | $0.0008996 | $4.70 | $0 |
| 2019-01-27 | $0.0009001 | $0.001119 | $0.0008962 | $0.001108 | $11.60 | $0 |
| 2019-01-28 | $0.001109 | $0.001111 | $0.0009263 | $0.0009356 | $2.53 | $0 |
| 2019-01-29 | $0.0009362 | $0.0009378 | $0.0009171 | $0.0009282 | $0.001478 | $0 |
| 2019-01-30 | $0.0009290 | $0.001327 | $0.0009244 | $0.001324 | $10.10 | $0 |
| 2019-01-31 | $0.001323 | $0.001333 | $0.0009642 | $0.0009670 | $4.34 | $0 |