CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003226 | $0.003354 | $0.002916 | $0.003062 | $40.33 | $0 |
| 2019-07-02 | $0.003063 | $0.003162 | $0.002813 | $0.003136 | $11.03 | $0 |
| 2019-07-03 | $0.003136 | $0.003471 | $0.003136 | $0.003467 | $10.54 | $0 |
| 2019-07-04 | $0.003467 | $0.003485 | $0.003238 | $0.003248 | $10.59 | $0 |
| 2019-07-05 | $0.003248 | $0.003416 | $0.003203 | $0.003291 | $5.10 | $0 |
| 2019-07-06 | $0.003289 | $0.003461 | $0.003218 | $0.003248 | $4.86 | $0 |
| 2019-07-07 | $0.003248 | $0.003348 | $0.003230 | $0.003319 | $12.68 | $0 |
| 2019-07-08 | $0.003319 | $0.003705 | $0.003301 | $0.003683 | $46.12 | $0 |
| 2019-07-09 | $0.003685 | $0.003830 | $0.003548 | $0.003643 | $54.21 | $0 |
| 2019-07-10 | $0.003643 | $0.003811 | $0.003386 | $0.003521 | $2.34 | $0 |
| 2019-07-11 | $0.003521 | $0.003521 | $0.003224 | $0.003290 | $24.40 | $0 |
| 2019-07-12 | $0.003292 | $0.003396 | $0.003234 | $0.003370 | $0 | $0 |
| 2019-07-13 | $0.003370 | $0.003418 | $0.003153 | $0.003299 | $1.45 | $0 |
| 2019-07-14 | $0.003300 | $0.003318 | $0.002957 | $0.002968 | $12.52 | $0 |
| 2019-07-15 | $0.002970 | $0.003208 | $0.002889 | $0.003161 | $3.26 | $0 |
| 2019-07-16 | $0.003158 | $0.003193 | $0.002729 | $0.002742 | $0.1129 | $0 |
| 2019-07-17 | $0.002733 | $0.002989 | $0.002691 | $0.002904 | $40.00 | $0 |
| 2019-07-18 | $0.002905 | $0.003220 | $0.002806 | $0.003196 | $0.1354 | $0 |
| 2019-07-19 | $0.003196 | $0.003214 | $0.003063 | $0.003157 | $1.29 | $0 |
| 2019-07-20 | $0.003158 | $0.003322 | $0.003130 | $0.003234 | $10.39 | $0 |
| 2019-07-21 | $0.003234 | $0.003252 | $0.003008 | $0.003177 | $45.11 | $0 |
| 2019-07-22 | $0.003178 | $0.003194 | $0.003041 | $0.003101 | $12.08 | $0 |
| 2019-07-23 | $0.003100 | $0.003102 | $0.002962 | $0.002966 | $8.86 | $0 |
| 2019-07-24 | $0.002966 | $0.002971 | $0.002880 | $0.002942 | $0.9120 | $0 |
| 2019-07-25 | $0.002941 | $0.003031 | $0.002816 | $0.002871 | $348.42 | $0 |
| 2019-07-26 | $0.002870 | $0.002872 | $0.002719 | $0.002860 | $11.69 | $0 |
| 2019-07-27 | $0.002860 | $0.002947 | $0.001227 | $0.002748 | $0.5738 | $0 |
| 2019-07-28 | $0.002748 | $0.002778 | $0.002676 | $0.002764 | $0.9343 | $0 |
| 2019-07-29 | $0.002765 | $0.002807 | $0.002652 | $0.002666 | $72.07 | $0 |
| 2019-07-30 | $0.002666 | $0.002814 | $0.002640 | $0.002782 | $0.8180 | $0 |
| 2019-07-31 | $0.002781 | $0.002925 | $0.002714 | $0.002923 | $48.37 | $0 |