CSCoin CSO
Xếp hạng #?
12:04:14 07/10/2014
CSCoin (CSO)
Không hoạt động
Lịch sử giá CSCoin (CSO)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-29 | $0.00006031 | $0.00006163 | $0.00005956 | $0.00006032 | $0.2076 | $292.87 |
| 2014-09-28 | $0.00006392 | $0.00006392 | $0.00005989 | $0.00006035 | $0.2077 | $293.00 |
| 2014-09-27 | $0.00001211 | $0.00001220 | $0.00001196 | $0.00001200 | $0.6001 | $58.27 |
| 2014-09-26 | $0.0001275 | $0.0001286 | $0.00001211 | $0.00001213 | $2.63 | $58.91 |
| 2014-09-25 | $0.00001651 | $0.0001315 | $0.00001640 | $0.0001276 | $42.78 | $619.45 |
| 2014-09-24 | $0.0001743 | $0.0001744 | $0.0001685 | $0.0001703 | $2.55 | $826.69 |
| 2014-09-23 | $0.0002774 | $0.0002793 | $0.0001585 | $0.0001743 | $2.61 | $846.31 |
| 2014-09-22 | $0.00009179 | $0.0002801 | $0.00009134 | $0.0002775 | $11.33 | $1,347.20 |
| 2014-09-21 | $0.00008570 | $0.00009228 | $0.00008257 | $0.00009173 | $6.93 | $445.35 |
| 2014-09-20 | $0.0001263 | $0.0003111 | $0.00008493 | $0.00008587 | $21.45 | $416.90 |
| 2014-09-19 | $0.0001272 | $0.0001291 | $0.00008460 | $0.0001263 | $10.35 | $613.36 |
| 2014-09-18 | $0.00007767 | $0.0001323 | $0.00007462 | $0.0001273 | $2.64 | $618.20 |
| 2014-09-17 | $0.00005590 | $0.00007857 | $0.00005567 | $0.00007775 | $7.35 | $377.46 |
| 2014-09-16 | $0.0002184 | $0.0002188 | $0.00002845 | $0.00005593 | $16.17 | $271.52 |
| 2014-09-15 | $0.0001147 | $0.0002199 | $0.0001138 | $0.0002187 | $22.30 | $1,061.65 |
| 2014-09-14 | $0.0001147 | $0.0001149 | $0.0001145 | $0.0001147 | $1.63 | $556.84 |
| 2014-09-12 | $0.0001343 | $0.0001343 | $0.0001324 | $0.0001334 | $17.49 | $647.76 |
| 2014-09-11 | $0.0001343 | $0.0001351 | $0.0001329 | $0.0001343 | $17.61 | $652.17 |
| 2014-09-10 | $0.0002473 | $0.0004124 | $0.0001339 | $0.0001342 | $51.21 | $651.64 |
| 2014-09-09 | $0.0001852 | $0.0003023 | $0.0001824 | $0.0002471 | $270.56 | $1,199.82 |
| 2014-09-08 | $0.0001542 | $0.0001855 | $0.0001500 | $0.0001851 | $7.45 | $898.59 |
| 2014-09-07 | $0.0001211 | $0.0001551 | $0.0001211 | $0.0001543 | $54.23 | $749.20 |
| 2014-09-05 | $0.00008814 | $0.00008832 | $0.00008725 | $0.00008766 | $1.83 | $425.51 |
| 2014-09-04 | $0.0001719 | $0.0001778 | $0.00008787 | $0.00008814 | $2.22 | $427.83 |
| 2014-09-03 | $0.0001812 | $0.0001831 | $0.0001810 | $0.0001816 | $0.3303 | $881.70 |
| 2014-09-02 | $0.0001909 | $0.0001932 | $0.00008133 | $0.0001814 | $22.38 | $880.57 |
| 2014-09-01 | $0.0001911 | $0.0001923 | $0.0001910 | $0.0001922 | $3.48 | $932.93 |