CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0003751 | $0.0003821 | $0.0003077 | $0.0003133 | $0.6293 | $8,503.84 |
| 2017-04-02 | $0.0003134 | $0.0003877 | $0.0003119 | $0.0003858 | $4.76 | $10,469.08 |
| 2017-04-03 | $0.0003860 | $0.0003981 | $0.0003497 | $0.0003546 | $3.41 | $9,622.94 |
| 2017-04-04 | $0.0003551 | $0.0003585 | $0.0003535 | $0.0003535 | $0.6997 | $9,592.82 |
| 2017-04-05 | $0.0003471 | $0.0003489 | $0.0003297 | $0.0003316 | $2.13 | $9,000.54 |
| 2017-04-06 | $0.0003320 | $0.0003803 | $0.0002062 | $0.0003785 | $10.59 | $10,270.94 |
| 2017-04-07 | $0.0003773 | $0.0004114 | $0.0003703 | $0.0004074 | $2.56 | $11,055.90 |
| 2017-04-08 | $0.0004059 | $0.0004208 | $0.0003793 | $0.0004188 | $13.81 | $11,366.02 |
| 2017-04-09 | $0.0004190 | $0.0004307 | $0.0003568 | $0.0003568 | $0.9280 | $9,681.89 |
| 2017-04-10 | $0.0003567 | $0.0006049 | $0.0002821 | $0.0006049 | $100.20 | $16,417.06 |
| 2017-04-11 | $0.0006051 | $0.0006071 | $0.0004417 | $0.0005465 | $2.85 | $14,831.52 |
| 2017-04-12 | $0.0005464 | $0.0005646 | $0.0004449 | $0.0005640 | $3.87 | $15,305.01 |
| 2017-04-13 | $0.0005643 | $0.0006292 | $0.0005501 | $0.0006196 | $44.01 | $16,814.32 |
| 2017-04-14 | $0.0006201 | $0.0006309 | $0.0001373 | $0.0004283 | $0.9642 | $11,623.97 |
| 2017-04-15 | $0.0004282 | $0.0005221 | $0.0004274 | $0.0005144 | $2.32 | $13,960.28 |
| 2017-04-16 | $0.0005144 | $0.0006134 | $0.0004000 | $0.0004065 | $16.81 | $11,031.42 |
| 2017-04-17 | $0.0004054 | $0.0004351 | $0.0001023 | $0.0001054 | $1.98 | $2,860.66 |
| 2017-04-18 | $0.0001054 | $0.0004526 | $0.0001045 | $0.0002960 | $8.03 | $8,034.23 |
| 2017-04-19 | $0.0002961 | $0.0005325 | $0.0002940 | $0.0005325 | $0.2663 | $14,452.23 |
| 2017-04-20 | $0.0005329 | $0.0005526 | $0.0002152 | $0.0005113 | $8.95 | $13,874.82 |
| 2017-04-21 | $0.0005097 | $0.0006656 | $0.0004499 | $0.0004594 | $5.82 | $12,466.74 |
| 2017-04-22 | $0.0004579 | $0.0004827 | $0.0004174 | $0.0004804 | $2.61 | $13,036.63 |
| 2017-04-23 | $0.0004804 | $0.001055 | $0.0004804 | $0.0004940 | $9.59 | $13,407.70 |
| 2017-04-24 | $0.0004979 | $0.0006489 | $0.0004908 | $0.0006479 | $69.44 | $17,583.87 |
| 2017-04-25 | $0.0006481 | $0.001175 | $0.0005808 | $0.001175 | $28.91 | $31,875.73 |
| 2017-04-26 | $0.001176 | $0.001497 | $0.0005628 | $0.0009667 | $4.76 | $26,234.96 |
| 2017-04-27 | $0.0009797 | $0.001026 | $0.0004799 | $0.0006524 | $72.18 | $17,704.23 |
| 2017-04-28 | $0.0006524 | $0.0006588 | $0.0004932 | $0.0005263 | $6.21 | $14,283.53 |
| 2017-04-29 | $0.0005269 | $0.0006491 | $0.0005269 | $0.0006476 | $18.70 | $17,575.94 |
| 2017-04-30 | $0.0006477 | $0.0006644 | $0.0006031 | $0.0006135 | $15.76 | $16,650.99 |