365Coin 365
Xếp hạng #?
20:04:10 08/01/2015
365Coin (365)
Không hoạt động
Lịch sử giá 365Coin (365) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $57.33 | $58.24 | $47.42 | $47.49 | $214.17 | $6,636.16 |
| 2014-09-02 | $47.45 | $48.17 | $9.92 | $47.74 | $74.96 | $6,671.75 |
| 2014-09-03 | $47.69 | $47.69 | $23.82 | $28.66 | $94.56 | $4,004.40 |
| 2014-09-04 | $28.66 | $29.64 | $28.63 | $29.38 | $3.92 | $4,105.63 |
| 2014-09-05 | $29.38 | $29.44 | $28.90 | $29.00 | $18.85 | $4,052.65 |
| 2014-09-06 | $29.00 | $29.32 | $28.98 | $29.30 | $6.84 | $4,094.95 |
| 2014-09-07 | $29.13 | $48.20 | $28.94 | $28.94 | $6.27 | $4,043.73 |
| 2014-09-08 | $28.91 | $31.19 | $28.13 | $28.48 | $84.00 | $3,979.35 |
| 2014-09-09 | $28.49 | $29.12 | $16.50 | $28.99 | $28.04 | $4,051.31 |
| 2014-09-10 | $29.00 | $29.36 | $16.89 | $16.97 | $1.44 | $2,371.36 |
| 2014-09-11 | $16.98 | $29.27 | $16.80 | $23.99 | $2.40 | $3,352.11 |
| 2014-09-12 | $23.98 | $42.76 | $23.65 | $42.76 | $23.41 | $5,975.31 |
| 2014-09-13 | $42.76 | $42.80 | $35.27 | $35.60 | $17.32 | $4,974.26 |
| 2014-09-14 | $35.33 | $35.46 | $31.01 | $31.06 | $18.64 | $4,340.87 |
| 2014-09-15 | $31.05 | $42.78 | $28.92 | $29.00 | $8.08 | $4,052.24 |
| 2014-09-16 | $28.97 | $39.83 | $23.87 | $24.24 | $35.89 | $3,386.70 |
| 2014-09-17 | $24.22 | $39.07 | $24.20 | $26.07 | $6.40 | $3,642.85 |
| 2014-09-18 | $26.04 | $26.30 | $24.79 | $25.47 | $2.55 | $3,558.78 |
| 2014-09-19 | $25.45 | $25.67 | $22.21 | $22.54 | $2.76 | $3,150.24 |
| 2014-09-20 | $22.54 | $24.17 | $22.26 | $23.35 | $6.13 | $3,262.80 |
| 2014-09-21 | $23.30 | $23.55 | $22.45 | $22.77 | $2.79 | $3,182.35 |
| 2014-09-22 | $22.79 | $32.47 | $16.05 | $32.17 | $99.33 | $4,495.88 |
| 2014-09-23 | $32.17 | $33.90 | $15.93 | $19.83 | $297.64 | $2,771.52 |
| 2014-09-24 | $19.83 | $19.85 | $19.17 | $19.27 | $1.27 | $2,692.66 |
| 2014-09-25 | $19.27 | $28.79 | $16.40 | $16.46 | $4.53 | $2,300.61 |
| 2014-09-26 | $16.46 | $16.60 | $16.00 | $16.18 | $0.4044 | $2,260.64 |
| 2014-09-27 | $16.14 | $16.26 | $15.89 | $15.98 | $0.3995 | $2,233.22 |
| 2014-09-28 | $15.98 | $16.04 | $14.97 | $15.09 | $1.51 | $2,108.35 |
| 2014-09-29 | $15.08 | $18.99 | $8.38 | $18.21 | $21.78 | $2,544.75 |
| 2014-09-30 | $18.24 | $30.08 | $11.77 | $19.95 | $53.79 | $2,787.48 |