CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0009683 | $0.0009715 | $0.0002233 | $0.0003496 | $8.57 | $0 |
| 2019-02-02 | $0.0003492 | $0.001325 | $0.0002450 | $0.0007730 | $10.86 | $0 |
| 2019-02-03 | $0.0007731 | $0.001286 | $0.0007613 | $0.0007948 | $18.80 | $0 |
| 2019-02-04 | $0.0007975 | $0.0007989 | $0.0007562 | $0.0007619 | $0.1410 | $0 |
| 2019-02-05 | $0.0007594 | $0.001318 | $0.0007583 | $0.0008317 | $19.07 | $0 |
| 2019-02-06 | $0.0008342 | $0.001059 | $0.0007803 | $0.001056 | $3.79 | $0 |
| 2019-02-07 | $0.001057 | $0.001267 | $0.0007490 | $0.001257 | $5.10 | $0 |
| 2019-02-08 | $0.001258 | $0.001260 | $0.0007810 | $0.0008440 | $3.13 | $0 |
| 2019-02-09 | $0.0008438 | $0.0008480 | $0.0008374 | $0.0008429 | $0.3966 | $0 |
| 2019-02-10 | $0.0008438 | $0.0008508 | $0.0008370 | $0.0008508 | $10.63 | $0 |
| 2019-02-11 | $0.0008502 | $0.001065 | $0.0008383 | $0.001056 | $3.11 | $0 |
| 2019-02-12 | $0.001058 | $0.001058 | $0.0008670 | $0.0008752 | $2.24 | $0 |
| 2019-02-13 | $0.0008749 | $0.0008803 | $0.0008669 | $0.0008708 | $0.04187 | $0 |
| 2019-02-14 | $0.0008693 | $0.001925 | $0.0008687 | $0.001191 | $45.12 | $0 |
| 2019-02-15 | $0.001192 | $0.001776 | $0.001081 | $0.001120 | $10.94 | $0 |
| 2019-02-16 | $0.001121 | $0.001129 | $0.001086 | $0.001088 | $0.08064 | $0 |
| 2019-02-17 | $0.001088 | $0.001641 | $0.001086 | $0.001174 | $4.43 | $0 |
| 2019-02-18 | $0.001174 | $0.001260 | $0.001173 | $0.001252 | $0.07848 | $0 |
| 2019-02-19 | $0.001254 | $0.001807 | $0.001224 | $0.001225 | $5.28 | $0 |
| 2019-02-20 | $0.001224 | $0.001241 | $0.001181 | $0.001241 | $4.88 | $0 |
| 2019-02-21 | $0.001241 | $0.001248 | $0.001100 | $0.001104 | $47.94 | $0 |
| 2019-02-22 | $0.001102 | $0.001122 | $0.001101 | $0.001121 | $9.04 | $0 |
| 2019-02-23 | $0.001119 | $0.001166 | $0.001109 | $0.001159 | $2.98 | $0 |
| 2019-02-24 | $0.001160 | $0.001217 | $0.001099 | $0.001102 | $13.05 | $0 |
| 2019-02-25 | $0.001102 | $0.001291 | $0.001102 | $0.001204 | $5.15 | $0 |
| 2019-02-26 | $0.001201 | $0.002207 | $0.001153 | $0.001194 | $31.58 | $0 |
| 2019-02-27 | $0.001195 | $0.002791 | $0.001189 | $0.001307 | $60.76 | $0 |
| 2019-02-28 | $0.001308 | $0.003438 | $0.001306 | $0.001348 | $5.72 | $0 |