CoCoCoin COCO
Xếp hạng #?
07:09:18 17/11/2014
CoCoCoin (COCO)
Không hoạt động
Lịch sử giá CoCoCoin (COCO) 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 | $0.0004539 | $0.0004888 | $0.0004106 | $0.0004274 | $8.46 | $489.64 |
| 2014-09-02 | $0.0004270 | $0.0008632 | $0.0004251 | $0.0004774 | $101.50 | $546.96 |
| 2014-09-03 | $0.0004769 | $0.004145 | $0.0004112 | $0.001079 | $18,660.10 | $1,236.54 |
| 2014-09-04 | $0.001080 | $0.002378 | $0.0004783 | $0.0007394 | $1,767.84 | $847.08 |
| 2014-09-05 | $0.0007394 | $0.001899 | $0.0006301 | $0.001233 | $437.83 | $1,412.03 |
| 2014-09-06 | $0.001233 | $0.001251 | $0.0009211 | $0.0009212 | $13.83 | $1,055.34 |
| 2014-09-07 | $0.0009217 | $0.001157 | $0.0009208 | $0.0009597 | $41.67 | $1,099.52 |
| 2014-09-08 | $0.0009588 | $0.008572 | $0.0009471 | $0.002933 | $47,451.30 | $3,360.22 |
| 2014-09-09 | $0.003324 | $0.007863 | $0.001981 | $0.002528 | $12,032.20 | $2,896.63 |
| 2014-09-10 | $0.002511 | $0.002702 | $0.001452 | $0.001788 | $397.99 | $2,048.43 |
| 2014-09-11 | $0.001789 | $0.001928 | $0.001105 | $0.001108 | $276.13 | $1,269.63 |
| 2014-09-12 | $0.001108 | $0.001209 | $0.001102 | $0.001209 | $50.78 | $1,384.77 |
| 2014-09-13 | $0.001376 | $0.001638 | $0.001349 | $0.001351 | $294.24 | $1,547.53 |
| 2014-09-14 | $0.001351 | $0.002007 | $0.001193 | $0.001816 | $368.32 | $2,080.48 |
| 2014-09-15 | $0.001816 | $0.002009 | $0.001229 | $0.001274 | $579.88 | $1,459.54 |
| 2014-09-16 | $0.001273 | $0.001989 | $0.001266 | $0.001375 | $217.62 | $1,575.12 |
| 2014-09-17 | $0.001374 | $0.001726 | $0.001291 | $0.001692 | $160.81 | $1,938.60 |
| 2014-09-18 | $0.001690 | $0.001690 | $0.001074 | $0.001104 | $80.32 | $1,264.27 |
| 2014-09-19 | $0.001103 | $0.001103 | $0.0009613 | $0.001003 | $68.51 | $1,148.83 |
| 2014-09-20 | $0.001002 | $0.001058 | $0.0009747 | $0.001022 | $49.11 | $1,171.15 |
| 2014-09-21 | $0.001020 | $0.001091 | $0.0008099 | $0.001037 | $91.35 | $1,187.96 |
| 2014-09-22 | $0.001038 | $0.001093 | $0.0008260 | $0.0008526 | $117.03 | $976.74 |
| 2014-09-23 | $0.0008524 | $0.001136 | $0.0008338 | $0.001133 | $135.53 | $1,298.09 |
| 2014-09-24 | $0.001133 | $0.001134 | $0.0009076 | $0.0009099 | $0.2153 | $1,042.41 |
| 2014-09-25 | $0.0009098 | $0.001068 | $0.0008804 | $0.0008849 | $17.34 | $1,013.76 |
| 2014-09-26 | $0.0008846 | $0.0008921 | $0.0008600 | $0.0008695 | $19.34 | $996.16 |
| 2014-09-27 | $0.0008676 | $0.0008696 | $0.0008255 | $0.0008270 | $11.39 | $947.46 |
| 2014-09-28 | $0.0008269 | $0.0008301 | $0.0007599 | $0.0007619 | $9.22 | $872.88 |
| 2014-09-29 | $0.0007614 | $0.001052 | $0.0007519 | $0.001033 | $61.58 | $1,182.91 |
| 2014-09-30 | $0.001034 | $0.001048 | $0.0008117 | $0.0008126 | $14.03 | $930.93 |