CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003115 | $0.005156 | $0.003115 | $0.005131 | $48.90 | $0 |
| 2019-06-02 | $0.005131 | $0.008124 | $0.003283 | $0.003317 | $64.01 | $0 |
| 2019-06-03 | $0.003317 | $0.003474 | $0.002928 | $0.002942 | $3.91 | $0 |
| 2019-06-04 | $0.002939 | $0.002939 | $0.002250 | $0.002305 | $2.94 | $0 |
| 2019-06-05 | $0.002305 | $0.002368 | $0.002304 | $0.002335 | $0 | $0 |
| 2019-06-06 | $0.002335 | $0.003965 | $0.002335 | $0.003901 | $49.82 | $0 |
| 2019-06-07 | $0.003901 | $0.004063 | $0.003883 | $0.004006 | $10.59 | $0 |
| 2019-06-08 | $0.004005 | $0.004032 | $0.003902 | $0.003961 | $50.48 | $0 |
| 2019-06-09 | $0.003961 | $0.003980 | $0.002287 | $0.002376 | $5.21 | $0 |
| 2019-06-10 | $0.002370 | $0.002490 | $0.002312 | $0.002477 | $5.85 | $0 |
| 2019-06-11 | $0.002480 | $0.002488 | $0.002402 | $0.002448 | $0.01595 | $0 |
| 2019-06-12 | $0.002453 | $0.005463 | $0.002429 | $0.005443 | $5.96 | $0 |
| 2019-06-13 | $0.005447 | $0.005477 | $0.002670 | $0.002713 | $10.05 | $0 |
| 2019-06-14 | $0.002714 | $0.005312 | $0.002696 | $0.005291 | $11.18 | $0 |
| 2019-06-15 | $0.005294 | $0.005303 | $0.002929 | $0.003003 | $0.02314 | $0 |
| 2019-06-16 | $0.003003 | $0.003175 | $0.002992 | $0.003055 | $1.45 | $0 |
| 2019-06-17 | $0.003055 | $0.003136 | $0.003010 | $0.003082 | $0 | $0 |
| 2019-06-18 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-19 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-20 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-21 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-22 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-23 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-24 | $0.003082 | $0.003082 | $0.003082 | $0.003082 | $0 | $0 |
| 2019-06-25 | $0.003082 | $0.003302 | $0.003082 | $0.003301 | $208.25 | $0 |
| 2019-06-26 | $0.003301 | $0.003990 | $0.003288 | $0.003768 | $10.66 | $0 |
| 2019-06-27 | $0.003768 | $0.003857 | $0.003026 | $0.003231 | $10.93 | $0 |
| 2019-06-28 | $0.003236 | $0.003601 | $0.003146 | $0.003592 | $1.08 | $0 |
| 2019-06-29 | $0.003595 | $0.005066 | $0.003325 | $0.003461 | $56.09 | $0 |
| 2019-06-30 | $0.003458 | $0.003652 | $0.003226 | $0.003226 | $8.64 | $0 |