CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001346 | $0.001484 | $0.001346 | $0.001464 | $0.008976 | $0 |
| 2019-03-02 | $0.001461 | $0.001472 | $0.001454 | $0.001467 | $0 | $0 |
| 2019-03-03 | $0.001467 | $0.001662 | $0.001467 | $0.001651 | $6.50 | $0 |
| 2019-03-04 | $0.001654 | $0.001661 | $0.001606 | $0.001617 | $0.005038 | $0 |
| 2019-03-05 | $0.001618 | $0.001680 | $0.001610 | $0.001677 | $0.8900 | $0 |
| 2019-03-06 | $0.001675 | $0.001720 | $0.001244 | $0.001717 | $9.26 | $0 |
| 2019-03-07 | $0.001717 | $0.001734 | $0.001167 | $0.001211 | $0.5837 | $0 |
| 2019-03-08 | $0.001212 | $0.001225 | $0.001200 | $0.001209 | $0.07707 | $0 |
| 2019-03-09 | $0.001208 | $0.002789 | $0.001207 | $0.001228 | $10.67 | $0 |
| 2019-03-10 | $0.001230 | $0.001459 | $0.001215 | $0.001342 | $6.49 | $0 |
| 2019-03-11 | $0.001343 | $0.001350 | $0.001126 | $0.001131 | $11.24 | $0 |
| 2019-03-12 | $0.001132 | $0.001138 | $0.001119 | $0.001132 | $0.7543 | $0 |
| 2019-03-13 | $0.001134 | $0.001138 | $0.001127 | $0.001131 | $0.001482 | $0 |
| 2019-03-14 | $0.001131 | $0.001143 | $0.001130 | $0.001137 | $5.67 | $0 |
| 2019-03-15 | $0.001136 | $0.001295 | $0.001134 | $0.001149 | $1.77 | $0 |
| 2019-03-16 | $0.001149 | $0.001183 | $0.001148 | $0.001173 | $0.005218 | $0 |
| 2019-03-17 | $0.001173 | $0.001175 | $0.001125 | $0.001125 | $9.35 | $0 |
| 2019-03-18 | $0.001126 | $0.001139 | $0.001121 | $0.001127 | $0.01820 | $0 |
| 2019-03-19 | $0.001128 | $0.001143 | $0.001125 | $0.001140 | $4.77 | $0 |
| 2019-03-20 | $0.001139 | $0.001144 | $0.001127 | $0.001141 | $2.81 | $0 |
| 2019-03-21 | $0.001143 | $0.001147 | $0.001119 | $0.001127 | $5.36 | $0 |
| 2019-03-22 | $0.001126 | $0.001207 | $0.001124 | $0.001125 | $2.71 | $0 |
| 2019-03-23 | $0.001125 | $0.001134 | $0.001122 | $0.001129 | $0.9719 | $0 |
| 2019-03-24 | $0.001128 | $0.001130 | $0.001119 | $0.001124 | $3.81 | $0 |
| 2019-03-25 | $0.001126 | $0.001327 | $0.001121 | $0.001150 | $1.74 | $0 |
| 2019-03-26 | $0.001146 | $0.001154 | $0.001141 | $0.001154 | $4.96 | $0 |
| 2019-03-27 | $0.001154 | $0.001184 | $0.001151 | $0.001184 | $1.67 | $0 |
| 2019-03-28 | $0.001183 | $0.001188 | $0.001169 | $0.001178 | $0.2035 | $0 |
| 2019-03-29 | $0.001178 | $0.001192 | $0.001167 | $0.001186 | $0.4910 | $0 |
| 2019-03-30 | $0.001183 | $0.001232 | $0.001130 | $0.001148 | $7.09 | $0 |
| 2019-03-31 | $0.001148 | $0.001150 | $0.001143 | $0.001148 | $0.3207 | $0 |