CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0004915 | $0.0004916 | $0.0003846 | $0.0003991 | $3.68 | $10,831.44 |
| 2017-01-02 | $0.0003993 | $0.0006683 | $0.0003987 | $0.0005722 | $10.06 | $15,528.94 |
| 2017-01-03 | $0.0005722 | $0.0005747 | $0.0004802 | $0.0005742 | $5.90 | $15,584.35 |
| 2017-01-04 | $0.0005741 | $0.0005773 | $0.0004507 | $0.0004960 | $3.95 | $13,461.49 |
| 2017-01-05 | $0.0004965 | $0.0005836 | $0.0003186 | $0.0003438 | $38.94 | $9,329.32 |
| 2017-01-06 | $0.0003447 | $0.0004154 | $0.0003006 | $0.0004060 | $19.88 | $11,018.12 |
| 2017-01-07 | $0.0004066 | $0.0004085 | $0.0003144 | $0.0003180 | $1.65 | $8,630.17 |
| 2017-01-08 | $0.0003180 | $0.0003742 | $0.0003060 | $0.0003094 | $0.9274 | $8,396.07 |
| 2017-01-09 | $0.0003098 | $0.0003523 | $0.0002407 | $0.0003162 | $5.78 | $8,580.13 |
| 2017-01-10 | $0.0003160 | $0.0003196 | $0.0002353 | $0.0003086 | $13.25 | $8,374.55 |
| 2017-01-11 | $0.0003086 | $0.0003126 | $0.0002593 | $0.0002661 | $0.2477 | $7,221.42 |
| 2017-01-12 | $0.0002702 | $0.0003222 | $0.0002702 | $0.0003141 | $0.8308 | $8,523.76 |
| 2017-01-13 | $0.0003139 | $0.0003152 | $0.0001794 | $0.0002139 | $4.99 | $5,806.07 |
| 2017-01-14 | $0.0002142 | $0.0002669 | $0.0002126 | $0.0002456 | $1.07 | $6,665.75 |
| 2017-01-15 | $0.0002455 | $0.0002468 | $0.0002043 | $0.0002055 | $4.56 | $5,575.88 |
| 2017-01-16 | $0.0002054 | $0.0002587 | $0.0002051 | $0.0002577 | $2.68 | $6,993.99 |
| 2017-01-17 | $0.0002578 | $0.0003551 | $0.0002310 | $0.0003539 | $4.56 | $9,603.54 |
| 2017-01-18 | $0.0003541 | $0.0003853 | $0.0002370 | $0.0002384 | $32.03 | $6,469.94 |
| 2017-01-19 | $0.0002394 | $0.0003429 | $0.0002394 | $0.0002878 | $2.80 | $7,811.17 |
| 2017-01-20 | $0.0002877 | $0.0003415 | $0.0002572 | $0.0003133 | $9.39 | $8,501.67 |
| 2017-01-21 | $0.0003133 | $0.0003237 | $0.0002841 | $0.0002858 | $0.8778 | $7,755.27 |
| 2017-01-22 | $0.0002858 | $0.0004587 | $0.0002801 | $0.0004249 | $78.95 | $11,530.29 |
| 2017-01-23 | $0.0004254 | $0.0004624 | $0.0003672 | $0.0004608 | $41.10 | $12,505.66 |
| 2017-01-24 | $0.0004553 | $0.0005462 | $0.0004182 | $0.0005354 | $12.81 | $14,529.41 |
| 2017-01-25 | $0.0005356 | $0.0005402 | $0.0003511 | $0.0003605 | $50.23 | $9,784.09 |
| 2017-01-26 | $0.0003610 | $0.0004137 | $0.0003609 | $0.0004129 | $0.3338 | $11,205.65 |
| 2017-01-27 | $0.0004129 | $0.0004243 | $0.0003572 | $0.0003587 | $6.80 | $9,734.94 |
| 2017-01-28 | $0.0003587 | $0.0003880 | $0.0003315 | $0.0003318 | $4.34 | $9,003.87 |
| 2017-01-29 | $0.0003318 | $0.0003873 | $0.0002858 | $0.0003862 | $31.10 | $10,480.99 |
| 2017-01-30 | $0.0003862 | $0.0003876 | $0.0003317 | $0.0003775 | $4.99 | $10,244.88 |
| 2017-01-31 | $0.0003774 | $0.0004307 | $0.0003240 | $0.0004270 | $175.00 | $11,589.51 |