Cowboy.Finance COW
Xếp hạng #?
10:18:08 23/10/2020
Cowboy.Finance (COW)
Không theo dõi
Lịch sử giá Cowboy.Finance (COW) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.05661 | $0.06780 | $0.05262 | $0.06770 | $102,557 | $0 |
| 2020-09-02 | $0.06853 | $0.1208 | $0.06804 | $0.1182 | $497,434 | $0 |
| 2020-09-03 | $0.1188 | $0.1213 | $0.05177 | $0.05276 | $130,857 | $0 |
| 2020-09-04 | $0.05292 | $0.05336 | $0.04533 | $0.04927 | $50,696.53 | $0 |
| 2020-09-05 | $0.04928 | $0.04953 | $0.02978 | $0.03020 | $19,401.20 | $0 |
| 2020-09-06 | $0.03017 | $0.03091 | $0.02717 | $0.03085 | $28,575.34 | $0 |
| 2020-09-07 | $0.03086 | $0.03378 | $0.03086 | $0.03374 | $15,412.17 | $0 |
| 2020-09-08 | $0.03374 | $0.03407 | $0.02909 | $0.02949 | $8,011.55 | $0 |
| 2020-09-09 | $0.02950 | $0.03006 | $0.02877 | $0.02885 | $6,331.91 | $0 |
| 2020-09-10 | $0.02885 | $0.02949 | $0.02776 | $0.02817 | $5,687.29 | $0 |
| 2020-09-11 | $0.02818 | $0.02840 | $0.02720 | $0.02771 | $9,108.35 | $0 |
| 2020-09-12 | $0.02771 | $0.02820 | $0.02727 | $0.02817 | $19,369.96 | $0 |
| 2020-09-13 | $0.02818 | $0.02836 | $0.02572 | $0.02584 | $2,378.27 | $0 |
| 2020-09-14 | $0.02587 | $0.02588 | $0.02237 | $0.02244 | $8,881.14 | $0 |
| 2020-09-15 | $0.02244 | $0.02254 | $0.01719 | $0.01730 | $11,767.47 | $0 |
| 2020-09-16 | $0.01730 | $0.01730 | $0.01571 | $0.01573 | $5,362.03 | $0 |
| 2020-09-17 | $0.01572 | $0.01698 | $0.01546 | $0.01692 | $6,649.05 | $0 |
| 2020-09-18 | $0.01689 | $0.02137 | $0.01564 | $0.01727 | $6,841.16 | $0 |
| 2020-09-19 | $0.01727 | $0.02747 | $0.01569 | $0.02742 | $83,297.75 | $0 |
| 2020-09-20 | $0.02745 | $0.03499 | $0.02732 | $0.03443 | $181,630 | $0 |
| 2020-09-21 | $0.03443 | $0.03608 | $0.03200 | $0.03326 | $44,120.71 | $0 |
| 2020-09-22 | $0.03321 | $0.03339 | $0.03133 | $0.03139 | $3,302.53 | $0 |
| 2020-09-23 | $0.03122 | $0.03245 | $0.03026 | $0.03040 | $13,683.07 | $0 |
| 2020-09-24 | $0.03040 | $0.03048 | $0.02894 | $0.03023 | $14,167.79 | $0 |
| 2020-09-25 | $0.03023 | $0.03329 | $0.03019 | $0.03310 | $27,058.13 | $0 |
| 2020-09-26 | $0.03310 | $0.03314 | $0.02819 | $0.02879 | $13,487.14 | $0 |
| 2020-09-27 | $0.02879 | $0.02914 | $0.02600 | $0.02607 | $9,997.11 | $0 |
| 2020-09-28 | $0.02607 | $0.02616 | $0.02266 | $0.02418 | $12,922.61 | $0 |
| 2020-09-29 | $0.02418 | $0.02449 | $0.02396 | $0.02412 | $23,225.47 | $0 |
| 2020-09-30 | $0.02412 | $0.02414 | $0.02337 | $0.02356 | $576.05 | $0 |