808Coin 808
Xếp hạng #?
03:05:01 18/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002617 | $0.003303 | $0.001717 | $0.002215 | $29,687.90 | $1,839,468 |
| 2017-09-02 | $0.002218 | $0.002946 | $0.001873 | $0.002946 | $16,613.50 | $2,490,178 |
| 2017-09-03 | $0.002948 | $0.002957 | $0.001904 | $0.002172 | $8,369.07 | $1,912,777 |
| 2017-09-04 | $0.002173 | $0.002475 | $0.001681 | $0.002186 | $14,914.80 | $1,958,752 |
| 2017-09-05 | $0.002197 | $0.002270 | $0.001850 | $0.002165 | $14,351.50 | $1,957,821 |
| 2017-09-06 | $0.002167 | $0.002382 | $0.001855 | $0.002312 | $23,064.80 | $2,105,192 |
| 2017-09-07 | $0.002307 | $0.002311 | $0.002038 | $0.002132 | $7,461.54 | $1,941,352 |
| 2017-09-08 | $0.002132 | $0.002345 | $0.001595 | $0.001815 | $21,743.20 | $1,653,212 |
| 2017-09-09 | $0.001819 | $0.002677 | $0.001455 | $0.001900 | $13,100.40 | $1,729,887 |
| 2017-09-10 | $0.001902 | $0.001902 | $0.001412 | $0.001573 | $2,257.90 | $1,432,331 |
| 2017-09-11 | $0.001570 | $0.001661 | $0.001388 | $0.001600 | $21,697.00 | $1,456,927 |
| 2017-09-12 | $0.001601 | $0.001624 | $0.0009500 | $0.001259 | $10,118.10 | $1,146,422 |
| 2017-09-13 | $0.001254 | $0.001447 | $0.001168 | $0.001396 | $11,706.10 | $1,271,369 |
| 2017-09-14 | $0.001396 | $0.001644 | $0.0009942 | $0.001094 | $11,584.70 | $996,588 |
| 2017-09-15 | $0.001103 | $0.001248 | $0.0009324 | $0.001190 | $8,615.63 | $1,083,917 |
| 2017-09-16 | $0.001187 | $0.001435 | $0.001053 | $0.001228 | $14,957.70 | $1,118,511 |
| 2017-09-17 | $0.001227 | $0.001298 | $0.0009494 | $0.001111 | $13,449.50 | $1,011,631 |
| 2017-09-18 | $0.001109 | $0.001305 | $0.001109 | $0.001229 | $28,044.80 | $1,118,721 |
| 2017-09-19 | $0.001232 | $0.001243 | $0.001060 | $0.001137 | $5,687.68 | $1,035,726 |
| 2017-09-20 | $0.001136 | $0.001180 | $0.001025 | $0.001132 | $12,155.90 | $1,031,110 |
| 2017-09-21 | $0.001127 | $0.001190 | $0.0009714 | $0.001017 | $4,196.70 | $926,233 |
| 2017-09-22 | $0.001016 | $0.001091 | $0.0008176 | $0.0009780 | $9,078.12 | $890,561 |
| 2017-09-23 | $0.0009751 | $0.001138 | $0.0009469 | $0.001138 | $18,555.00 | $1,036,082 |
| 2017-09-24 | $0.001138 | $0.001405 | $0.001036 | $0.001286 | $16,113.60 | $1,170,845 |
| 2017-09-25 | $0.001284 | $0.001563 | $0.001179 | $0.001459 | $12,570.30 | $1,328,474 |
| 2017-09-26 | $0.001459 | $0.001621 | $0.001294 | $0.001432 | $13,890.40 | $1,303,705 |
| 2017-09-27 | $0.001428 | $0.001476 | $0.001187 | $0.001389 | $15,072.30 | $1,264,712 |
| 2017-09-28 | $0.001389 | $0.001454 | $0.001208 | $0.001261 | $24,410.80 | $1,148,744 |
| 2017-09-29 | $0.001261 | $0.001394 | $0.001228 | $0.001335 | $13,316.50 | $1,215,648 |
| 2017-09-30 | $0.001335 | $0.001389 | $0.001183 | $0.001184 | $21,387.90 | $1,078,571 |