CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001147 | $0.001164 | $0.001142 | $0.001162 | $0.07423 | $0 |
| 2019-04-02 | $0.001163 | $0.001374 | $0.001161 | $0.001365 | $3.20 | $0 |
| 2019-04-03 | $0.001365 | $0.001485 | $0.001365 | $0.001390 | $1.68 | $0 |
| 2019-04-04 | $0.001391 | $0.001424 | $0.001351 | $0.001376 | $8.31 | $0 |
| 2019-04-05 | $0.001376 | $0.001400 | $0.001375 | $0.001391 | $8.40 | $0 |
| 2019-04-06 | $0.001391 | $0.001521 | $0.001391 | $0.001516 | $3.59 | $0 |
| 2019-04-07 | $0.001515 | $0.001549 | $0.001474 | $0.001506 | $2.00 | $0 |
| 2019-04-08 | $0.001506 | $0.002454 | $0.001502 | $0.001532 | $4.91 | $0 |
| 2019-04-09 | $0.001531 | $0.003309 | $0.001494 | $0.003286 | $24.42 | $0 |
| 2019-04-10 | $0.003285 | $0.003641 | $0.001634 | $0.001647 | $5.60 | $0 |
| 2019-04-11 | $0.001648 | $0.001656 | $0.001500 | $0.001516 | $1.14 | $0 |
| 2019-04-12 | $0.001516 | $0.001526 | $0.0006566 | $0.0006626 | $0.6621 | $0 |
| 2019-04-13 | $0.0006626 | $0.001582 | $0.0006604 | $0.001575 | $1.83 | $0 |
| 2019-04-14 | $0.001575 | $0.001587 | $0.001477 | $0.001495 | $4.88 | $0 |
| 2019-04-15 | $0.001495 | $0.001504 | $0.001451 | $0.001464 | $0.001868 | $0 |
| 2019-04-16 | $0.001464 | $0.001516 | $0.001460 | $0.001513 | $0.5714 | $0 |
| 2019-04-17 | $0.001512 | $0.001525 | $0.001454 | $0.001464 | $0.001098 | $0 |
| 2019-04-18 | $0.001464 | $0.001486 | $0.001464 | $0.001479 | $0.3761 | $0 |
| 2019-04-19 | $0.001480 | $0.001491 | $0.001459 | $0.001480 | $5.16 | $0 |
| 2019-04-20 | $0.001480 | $0.001498 | $0.001476 | $0.001488 | $1.12 | $0 |
| 2019-04-21 | $0.001489 | $0.001495 | $0.001464 | $0.001481 | $1.56 | $0 |
| 2019-04-22 | $0.001481 | $0.001572 | $0.001276 | $0.001486 | $8.64 | $0 |
| 2019-04-23 | $0.001486 | $0.001571 | $0.001482 | $0.001553 | $20.51 | $0 |
| 2019-04-24 | $0.001552 | $0.002848 | $0.001518 | $0.002830 | $63.93 | $0 |
| 2019-04-25 | $0.002830 | $0.002843 | $0.001620 | $0.001658 | $8.99 | $0 |
| 2019-04-26 | $0.001663 | $0.001679 | $0.001605 | $0.001630 | $2.42 | $0 |
| 2019-04-27 | $0.001631 | $0.001645 | $0.001620 | $0.001631 | $1.58 | $0 |
| 2019-04-28 | $0.001631 | $0.001649 | $0.001623 | $0.001635 | $0.7289 | $0 |
| 2019-04-29 | $0.001636 | $0.001644 | $0.001612 | $0.001625 | $4.81 | $0 |
| 2019-04-30 | $0.001625 | $0.001663 | $0.001617 | $0.001658 | $0.5072 | $0 |