808Coin 808
Xếp hạng #?
03:05:01 18/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001278 | $0.0001278 | $0.00008534 | $0.00009047 | $6,357.60 | $359,921 |
| 2018-01-02 | $0.00009042 | $0.0001395 | $0.00008755 | $0.0001370 | $8,098.17 | $544,876 |
| 2018-01-03 | $0.0001369 | $0.0001986 | $0.0001270 | $0.0001904 | $11,934.20 | $757,383 |
| 2018-01-04 | $0.0001878 | $0.0003021 | $0.0001835 | $0.0002711 | $27,620.10 | $1,078,312 |
| 2018-01-05 | $0.0002717 | $0.0003072 | $0.0002099 | $0.0003020 | $29,619.60 | $1,201,297 |
| 2018-01-06 | $0.0003005 | $0.001549 | $0.0003005 | $0.001549 | $197.01 | $6,163,685 |
| 2018-01-07 | $0.001548 | $0.003330 | $0.001504 | $0.002283 | $2,057.20 | $9,082,561 |
| 2018-01-08 | $0.002280 | $0.003054 | $0.002046 | $0.002114 | $171.96 | $8,410,446 |
| 2018-01-09 | $0.002108 | $0.003005 | $0.001806 | $0.002625 | $57.63 | $10,444,175 |
| 2018-01-10 | $0.002629 | $0.002913 | $0.0009582 | $0.002100 | $140.58 | $8,353,279 |
| 2018-01-11 | $0.002097 | $0.002994 | $0.001872 | $0.002145 | $508.98 | $8,533,452 |
| 2018-01-12 | $0.002159 | $0.002413 | $0.0001382 | $0.0004179 | $3,826.19 | $1,662,445 |
| 2018-01-13 | $0.0004174 | $0.0004382 | $0.0002829 | $0.0002870 | $2,720.64 | $1,141,863 |
| 2018-01-14 | $0.0002872 | $0.0004310 | $0.0001329 | $0.0002758 | $1,642.02 | $1,097,117 |
| 2018-01-15 | $0.0002738 | $0.0004270 | $0.0002723 | $0.0002730 | $2,774.70 | $1,085,898 |
| 2018-01-16 | $0.0002733 | $0.0003977 | $0.0002031 | $0.0002296 | $245.65 | $913,424 |
| 2018-01-17 | $0.0002284 | $0.0003514 | $0.0001966 | $0.0002219 | $150.15 | $882,867 |
| 2018-01-18 | $0.0003342 | $0.0003585 | $0.0001118 | $0.0002279 | $1,705.12 | $906,760 |
| 2018-01-19 | $0.0002255 | $0.0002377 | $0.0001109 | $0.0002298 | $1,581.71 | $914,184 |
| 2018-01-20 | $0.0002323 | $0.0002601 | $0.0001171 | $0.0002552 | $3,641.06 | $1,015,373 |
| 2018-01-21 | $0.0002558 | $0.0002558 | $0.0001121 | $0.0001145 | $1,005.25 | $455,562 |
| 2018-01-22 | $0.0001161 | $0.0002910 | $0.0001132 | $0.0002320 | $2,618.85 | $923,135 |
| 2018-01-23 | $0.0001790 | $0.0002093 | $0.0001108 | $0.0001950 | $2,219.31 | $775,711 |
| 2018-01-24 | $0.0001945 | $0.0002294 | $0.0001162 | $0.0001271 | $7,219.32 | $505,739 |
| 2018-01-25 | $0.0001285 | $0.0002214 | $0.0001049 | $0.0001345 | $6,450.16 | $534,875 |
| 2018-01-26 | $0.0001345 | $0.0005218 | $0.0001245 | $0.0003770 | $75,676.10 | $1,499,634 |
| 2018-01-27 | $0.0003761 | $0.0005753 | $0.0002314 | $0.0002405 | $18,311.90 | $956,671 |
| 2018-01-28 | $0.0002415 | $0.0004658 | $0.0002323 | $0.0003484 | $75,244.30 | $1,386,128 |
| 2018-01-29 | $0.0004623 | $0.0004623 | $0.0002217 | $0.0003325 | $69,752.00 | $1,322,743 |
| 2018-01-30 | $0.0003326 | $0.0004353 | $0.0002207 | $0.0002240 | $75,741.40 | $890,967 |
| 2018-01-31 | $0.0002243 | $0.0003062 | $0.0002007 | $0.0003044 | $207,016 | $1,210,921 |