CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002693 | $0.002742 | $0.002678 | $0.002730 | $4.98 | $0 |
| 2019-09-02 | $0.002730 | $0.002743 | $0.002720 | $0.002737 | $0 | $0 |
| 2019-09-03 | $0.002737 | $0.003960 | $0.002737 | $0.003084 | $113.79 | $0 |
| 2019-09-04 | $0.003084 | $0.003120 | $0.003026 | $0.003071 | $0.6572 | $0 |
| 2019-09-05 | $0.003071 | $0.003080 | $0.003048 | $0.003066 | $0.001269 | $0 |
| 2019-09-06 | $0.003066 | $0.003115 | $0.002878 | $0.002898 | $0.1960 | $0 |
| 2019-09-07 | $0.002900 | $0.002958 | $0.002897 | $0.002944 | $4.81 | $0 |
| 2019-09-08 | $0.002942 | $0.002968 | $0.002913 | $0.002924 | $33.25 | $0 |
| 2019-09-09 | $0.002924 | $0.002927 | $0.002840 | $0.002893 | $21.67 | $0 |
| 2019-09-10 | $0.002892 | $0.002909 | $0.002799 | $0.002833 | $4.63 | $0 |
| 2019-09-11 | $0.002833 | $0.002957 | $0.002811 | $0.002951 | $5.78 | $0 |
| 2019-09-12 | $0.002952 | $0.002963 | $0.002926 | $0.002937 | $0 | $0 |
| 2019-09-13 | $0.002937 | $0.003108 | $0.002937 | $0.003108 | $24.49 | $0 |
| 2019-09-14 | $0.003105 | $0.003128 | $0.003085 | $0.003106 | $101.04 | $0 |
| 2019-09-15 | $0.003106 | $0.003116 | $0.003093 | $0.003104 | $2.79 | $0 |
| 2019-09-16 | $0.003104 | $0.003119 | $0.003061 | $0.003064 | $0 | $0 |
| 2019-09-17 | $0.003064 | $0.003084 | $0.002962 | $0.002965 | $14.56 | $0 |
| 2019-09-18 | $0.002966 | $0.002979 | $0.002950 | $0.002957 | $2.95 | $0 |
| 2019-09-19 | $0.002957 | $0.002987 | $0.002857 | $0.002975 | $2.03 | $0 |
| 2019-09-20 | $0.002979 | $0.002984 | $0.002840 | $0.002852 | $44.92 | $0 |
| 2019-09-21 | $0.002852 | $0.002854 | $0.002800 | $0.002806 | $126.69 | $0 |
| 2019-09-22 | $0.002806 | $0.002926 | $0.002804 | $0.002920 | $7.30 | $0 |
| 2019-09-23 | $0.002921 | $0.002921 | $0.002721 | $0.002721 | $33.60 | $0 |
| 2019-09-24 | $0.002721 | $0.002844 | $0.002397 | $0.002482 | $0.2471 | $0 |
| 2019-09-25 | $0.002483 | $0.002532 | $0.002411 | $0.002456 | $5.90 | $0 |
| 2019-09-26 | $0.002455 | $0.002467 | $0.002257 | $0.002269 | $0.4439 | $0 |
| 2019-09-27 | $0.002269 | $0.002339 | $0.002225 | $0.002308 | $33.23 | $0 |
| 2019-09-28 | $0.002309 | $0.002319 | $0.002269 | $0.002292 | $0 | $0 |
| 2019-09-29 | $0.002292 | $0.002292 | $0.002233 | $0.002267 | $0.05351 | $0 |
| 2019-09-30 | $0.002267 | $0.002326 | $0.002188 | $0.002321 | $7.06 | $0 |