CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001658 | $0.002602 | $0.001657 | $0.002592 | $7.78 | $0 |
| 2019-05-02 | $0.002593 | $0.002598 | $0.001672 | $0.001707 | $0.01811 | $0 |
| 2019-05-03 | $0.001706 | $0.001802 | $0.001701 | $0.001789 | $0.5443 | $0 |
| 2019-05-04 | $0.001789 | $0.001828 | $0.001635 | $0.001692 | $33.63 | $0 |
| 2019-05-05 | $0.001692 | $0.001692 | $0.001607 | $0.001677 | $32.98 | $0 |
| 2019-05-06 | $0.001676 | $0.001683 | $0.001637 | $0.001665 | $2.34 | $0 |
| 2019-05-07 | $0.001665 | $0.002505 | $0.001646 | $0.002453 | $22.63 | $0 |
| 2019-05-08 | $0.002450 | $0.002519 | $0.002429 | $0.002511 | $1.22 | $0 |
| 2019-05-09 | $0.002511 | $0.002566 | $0.001768 | $0.001789 | $0.2005 | $0 |
| 2019-05-10 | $0.001789 | $0.001842 | $0.001761 | $0.001783 | $10.89 | $0 |
| 2019-05-11 | $0.001786 | $0.002056 | $0.001783 | $0.002015 | $3.45 | $0 |
| 2019-05-12 | $0.002017 | $0.002101 | $0.001906 | $0.001952 | $41.34 | $0 |
| 2019-05-13 | $0.001952 | $0.004619 | $0.001927 | $0.004608 | $146.70 | $0 |
| 2019-05-14 | $0.004611 | $0.004676 | $0.002195 | $0.002714 | $9.17 | $0 |
| 2019-05-15 | $0.002712 | $0.008068 | $0.002228 | $0.008024 | $203.12 | $0 |
| 2019-05-16 | $0.008017 | $0.008153 | $0.002427 | $0.002443 | $3.17 | $0 |
| 2019-05-17 | $0.002441 | $0.002457 | $0.002105 | $0.002196 | $0.3043 | $0 |
| 2019-05-18 | $0.002196 | $0.002213 | $0.002095 | $0.002101 | $1.10 | $0 |
| 2019-05-19 | $0.002101 | $0.003714 | $0.002098 | $0.003689 | $2.13 | $0 |
| 2019-05-20 | $0.003689 | $0.003689 | $0.002246 | $0.002313 | $40.01 | $0 |
| 2019-05-21 | $0.002312 | $0.002420 | $0.002275 | $0.002385 | $2.16 | $0 |
| 2019-05-22 | $0.002385 | $0.002399 | $0.002277 | $0.002296 | $10.83 | $0 |
| 2019-05-23 | $0.002296 | $0.002522 | $0.002273 | $0.002362 | $3.19 | $0 |
| 2019-05-24 | $0.002363 | $0.002442 | $0.002341 | $0.002396 | $0.1334 | $0 |
| 2019-05-25 | $0.002396 | $0.004524 | $0.002386 | $0.004512 | $7.30 | $0 |
| 2019-05-26 | $0.004506 | $0.004520 | $0.002294 | $0.002517 | $2.05 | $0 |
| 2019-05-27 | $0.002518 | $0.002647 | $0.002513 | $0.002641 | $4.65 | $0 |
| 2019-05-28 | $0.002639 | $0.008379 | $0.002513 | $0.008377 | $122.20 | $0 |
| 2019-05-29 | $0.008375 | $0.008375 | $0.002710 | $0.002771 | $0.1868 | $0 |
| 2019-05-30 | $0.002771 | $0.003245 | $0.002746 | $0.003065 | $3.44 | $0 |
| 2019-05-31 | $0.003065 | $0.003124 | $0.003012 | $0.003115 | $0 | $0 |