808Coin 808
Xếp hạng #?
03:05:01 18/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00004777 | $0.00007748 | $0.00004675 | $0.00007715 | $5,350.87 | $4,116,354 |
| 2018-05-02 | $0.00007707 | $0.00008157 | $0.00004155 | $0.00004302 | $3,756.20 | $2,321,524 |
| 2018-05-03 | $0.00004293 | $0.00005323 | $0.00004203 | $0.00004862 | $3,205.96 | $2,648,851 |
| 2018-05-04 | $0.00004854 | $0.00004985 | $0.00003128 | $0.00004897 | $3,885.90 | $2,695,879 |
| 2018-05-05 | $0.00004899 | $0.00008970 | $0.00004865 | $0.00007682 | $15,273.70 | $4,370,081 |
| 2018-05-06 | $0.00007687 | $0.00007799 | $0.00004505 | $0.00004528 | $15,426.00 | $2,601,708 |
| 2018-05-07 | $0.00004530 | $0.00006680 | $0.00003985 | $0.00006612 | $736.72 | $3,848,833 |
| 2018-05-08 | $0.00006627 | $0.00006999 | $0.00003714 | $0.00003846 | $3,567.68 | $2,267,207 |
| 2018-05-09 | $0.00003841 | $0.00004515 | $0.00003317 | $0.00003931 | $5,693.19 | $2,389,566 |
| 2018-05-10 | $0.00003931 | $0.00004078 | $0.00002564 | $0.00002604 | $4,690.98 | $1,615,959 |
| 2018-05-11 | $0.00002611 | $0.00002821 | $0.00002138 | $0.00002636 | $4,652.40 | $1,657,607 |
| 2018-05-12 | $0.00002629 | $0.00002723 | $0.00002063 | $0.00002279 | $4,431.59 | $1,446,578 |
| 2018-05-13 | $0.00002280 | $0.00002625 | $0.00002183 | $0.00002338 | $3,740.13 | $1,498,495 |
| 2018-05-14 | $0.00002335 | $0.00002574 | $0.00002033 | $0.00002513 | $2,684.02 | $1,632,676 |
| 2018-05-15 | $0.00002503 | $0.00002537 | $0.00001823 | $0.00001952 | $5,835.33 | $1,298,890 |
| 2018-05-16 | $0.00001952 | $0.00002057 | $0.00001161 | $0.00001487 | $6,223.01 | $1,009,417 |
| 2018-05-17 | $0.00001365 | $0.00001669 | $0.00001125 | $0.00001192 | $4,174.52 | $821,222 |
| 2018-05-18 | $0.00001192 | $0.00001672 | $0.00001174 | $0.00001371 | $2,398.86 | $968,485 |
| 2018-05-19 | $0.00001368 | $0.00001484 | $0.00001006 | $0.00001133 | $2,968.86 | $813,611 |
| 2018-05-20 | $0.00001132 | $0.00001405 | $0.00001028 | $0.00001405 | $6,090.21 | $1,022,388 |
| 2018-05-21 | $0.00001418 | $0.00001584 | $0.00001131 | $0.00001501 | $10,754.80 | $1,101,112 |
| 2018-05-22 | $0.00001499 | $0.00001851 | $0.00001462 | $0.00001674 | $5,162.01 | $1,238,878 |
| 2018-05-23 | $0.00001673 | $0.00001803 | $0.00001249 | $0.00001276 | $4,958.69 | $951,682 |
| 2018-05-24 | $0.00001272 | $0.00001815 | $0.00001272 | $0.00001492 | $4,132.07 | $1,123,656 |
| 2018-05-25 | $0.00001495 | $0.00001658 | $0.00001382 | $0.00001382 | $3,462.90 | $1,050,731 |
| 2018-05-26 | $0.00001383 | $0.00001673 | $0.00001339 | $0.00001634 | $2,255.69 | $1,260,216 |
| 2018-05-27 | $0.00001634 | $0.00001647 | $0.00001312 | $0.00001418 | $12,386.30 | $1,116,267 |
| 2018-05-28 | $0.00001419 | $0.00001475 | $0.00001253 | $0.00001256 | $2,284.57 | $1,004,263 |
| 2018-05-29 | $0.00001277 | $0.00001463 | $0.00001254 | $0.00001454 | $10,778.30 | $1,184,614 |
| 2018-05-30 | $0.00001453 | $0.00001489 | $0.00001178 | $0.00001319 | $4,949.49 | $1,126,089 |
| 2018-05-31 | $0.00001314 | $0.00001462 | $0.00001290 | $0.00001298 | $1,219.40 | $1,124,863 |