808Coin 808
Xếp hạng #?
03:05:01 18/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00004024 | $0.00004394 | $0.00003530 | $0.00004245 | $406.59 | $168,869 |
| 2018-04-02 | $0.00004257 | $0.00004583 | $0.00003909 | $0.00004211 | $1,078.89 | $167,537 |
| 2018-04-03 | $0.00004230 | $0.00004899 | $0.00003631 | $0.00004899 | $1,837.30 | $194,889 |
| 2018-04-04 | $0.00004903 | $0.00006347 | $0.00004434 | $0.00005688 | $4,124.31 | $226,298 |
| 2018-04-05 | $0.00005690 | $0.00005711 | $0.00003732 | $0.00004328 | $4,107.18 | $172,182 |
| 2018-04-06 | $0.00004309 | $0.00004370 | $0.00003349 | $0.00004102 | $3,571.64 | $163,173 |
| 2018-04-07 | $0.00004103 | $0.00004297 | $0.00003559 | $0.00003598 | $3,743.64 | $143,145 |
| 2018-04-08 | $0.00003601 | $0.00004262 | $0.00003093 | $0.00003678 | $11,777.10 | $146,313 |
| 2018-04-09 | $0.00003686 | $0.00004075 | $0.00003572 | $0.00003727 | $2,901.06 | $148,265 |
| 2018-04-10 | $0.00003735 | $0.00003913 | $0.00003504 | $0.00003588 | $2,998.84 | $142,734 |
| 2018-04-11 | $0.00003590 | $0.00003871 | $0.00003332 | $0.00003871 | $1,148.85 | $154,016 |
| 2018-04-12 | $0.00003845 | $0.00004362 | $0.00003403 | $0.00004285 | $10,080.50 | $170,467 |
| 2018-04-13 | $0.00004383 | $0.00004948 | $0.00003580 | $0.00003626 | $3,731.31 | $144,265 |
| 2018-04-14 | $0.00003623 | $0.00003623 | $0.00002400 | $0.00003081 | $10,019.50 | $122,587 |
| 2018-04-15 | $0.00003084 | $0.00003123 | $0.00002764 | $0.00002940 | $2,423.30 | $116,948 |
| 2018-04-16 | $0.00002937 | $0.00004594 | $0.00002701 | $0.00003774 | $8,179.96 | $1,576,085 |
| 2018-04-17 | $0.00003775 | $0.00005512 | $0.00003775 | $0.00004821 | $12,313.60 | $2,044,908 |
| 2018-04-18 | $0.00004860 | $0.00004860 | $0.00003224 | $0.00003365 | $2,744.88 | $1,450,210 |
| 2018-04-19 | $0.00003556 | $0.00003877 | $0.00003305 | $0.00003724 | $3,782.97 | $1,623,146 |
| 2018-04-20 | $0.00003729 | $0.00004130 | $0.00003563 | $0.00003944 | $3,272.77 | $1,740,375 |
| 2018-04-21 | $0.00003943 | $0.00004083 | $0.00003593 | $0.00003980 | $5,240.58 | $1,812,024 |
| 2018-04-22 | $0.00003986 | $0.00004385 | $0.00003667 | $0.00004132 | $1,516.62 | $1,905,631 |
| 2018-04-23 | $0.00004121 | $0.00005876 | $0.00004121 | $0.00004769 | $1,708.77 | $2,231,711 |
| 2018-04-24 | $0.00004771 | $0.00009150 | $0.00004069 | $0.00004937 | $22,460.80 | $2,342,649 |
| 2018-04-25 | $0.00004924 | $0.00007042 | $0.00004773 | $0.00006631 | $3,833.95 | $3,208,455 |
| 2018-04-26 | $0.00006686 | $0.00006850 | $0.00004835 | $0.00004861 | $3,944.22 | $2,395,031 |
| 2018-04-27 | $0.00004860 | $0.00005643 | $0.00004640 | $0.00005602 | $2,611.92 | $2,791,517 |
| 2018-04-28 | $0.00005589 | $0.00005886 | $0.00004886 | $0.00004902 | $1,417.58 | $2,464,851 |
| 2018-04-29 | $0.00004893 | $0.00005203 | $0.00004458 | $0.00005058 | $1,911.57 | $2,594,501 |
| 2018-04-30 | $0.00005060 | $0.00005070 | $0.00004384 | $0.00004778 | $5,366.72 | $2,509,973 |