CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002321 | $0.002386 | $0.002302 | $0.002340 | $0 | $0 |
| 2019-10-02 | $0.002340 | $0.002350 | $0.002307 | $0.002349 | $24.44 | $0 |
| 2019-10-03 | $0.002348 | $0.002355 | $0.002307 | $0.002313 | $0 | $0 |
| 2019-10-04 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $0 |
| 2019-10-05 | $0.002313 | $0.002313 | $0.002313 | $0.002313 | $0 | $0 |
| 2019-10-06 | $0.002313 | $0.002313 | $0.002227 | $0.002237 | $3.47 | $0 |
| 2019-10-07 | $0.002234 | $0.003192 | $0.002210 | $0.002307 | $138.86 | $0 |
| 2019-10-08 | $0.002306 | $0.002334 | $0.002290 | $0.002306 | $0.001564 | $0 |
| 2019-10-09 | $0.002306 | $0.002495 | $0.002287 | $0.002405 | $122.76 | $0 |
| 2019-10-10 | $0.002405 | $0.002413 | $0.002372 | $0.002403 | $14.86 | $0 |
| 2019-10-11 | $0.002405 | $0.002441 | $0.0002490 | $0.0002491 | $2,359.25 | $0 |
| 2019-10-12 | $0.0002491 | $0.0005860 | $0.0002490 | $0.0004165 | $41.32 | $0 |
| 2019-10-13 | $0.0004164 | $0.0005931 | $0.0004161 | $0.0005818 | $0.03391 | $0 |
| 2019-10-14 | $0.0005818 | $0.0005819 | $0.0005800 | $0.0005819 | $0 | $0 |
| 2019-10-15 | $0.0005819 | $0.0005819 | $0.0005819 | $0.0005819 | $0 | $0 |
| 2019-10-16 | $0.0005819 | $0.0005819 | $0.0005819 | $0.0005819 | $0 | $0 |
| 2019-10-17 | $0.0005819 | $0.0008947 | $0.0005819 | $0.0008909 | $11.76 | $0 |
| 2019-10-18 | $0.0008908 | $0.001756 | $0.0008673 | $0.001754 | $0.02998 | $0 |
| 2019-10-19 | $0.001754 | $0.001780 | $0.0002392 | $0.0002398 | $20.53 | $0 |
| 2019-10-20 | $0.0002398 | $0.001575 | $0.0002387 | $0.001563 | $0.1915 | $0 |
| 2019-10-21 | $0.001563 | $0.001578 | $0.001556 | $0.001565 | $0.001895 | $0 |
| 2019-10-22 | $0.001565 | $0.001573 | $0.0004838 | $0.0004840 | $0.0004840 | $0 |
| 2019-10-23 | $0.0004840 | $0.0004856 | $0.0004453 | $0.0004491 | $6.11 | $0 |
| 2019-10-24 | $0.0004494 | $0.0004512 | $0.0002228 | $0.0004494 | $0.02554 | $0 |
| 2019-10-25 | $0.0004494 | $0.0004505 | $0.0002249 | $0.0002602 | $0.2246 | $0 |
| 2019-10-26 | $0.0002601 | $0.0003036 | $0.0002600 | $0.0002777 | $0.08108 | $0 |
| 2019-10-27 | $0.0002777 | $0.0005753 | $0.0002734 | $0.0005733 | $0.002293 | $0 |
| 2019-10-28 | $0.0005730 | $0.0005881 | $0.0002768 | $0.0002776 | $1.12 | $0 |
| 2019-10-29 | $0.0002777 | $0.0002858 | $0.0002763 | $0.0002817 | $0 | $0 |
| 2019-10-30 | $0.0002817 | $0.0002817 | $0.0002723 | $0.0002762 | $0.2434 | $0 |
| 2019-10-31 | $0.0002761 | $0.0002772 | $0.0002742 | $0.0002749 | $0 | $0 |