CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006140 | $0.0006307 | $0.0003492 | $0.0003497 | $17.34 | $9,491.34 |
| 2017-05-02 | $0.0003489 | $0.0006493 | $0.0003434 | $0.0006350 | $24.79 | $17,234.34 |
| 2017-05-03 | $0.0006355 | $0.0007286 | $0.0006139 | $0.0006607 | $20.41 | $17,930.92 |
| 2017-05-04 | $0.0006607 | $0.0006858 | $0.0004652 | $0.0005330 | $20.14 | $14,464.44 |
| 2017-05-05 | $0.0005341 | $0.001096 | $0.0002991 | $0.0006036 | $8.58 | $16,380.15 |
| 2017-05-06 | $0.0006039 | $0.0007255 | $0.0005674 | $0.0007255 | $16.19 | $19,689.68 |
| 2017-05-07 | $0.0007277 | $0.0009265 | $0.0006922 | $0.0007504 | $6.09 | $20,365.12 |
| 2017-05-08 | $0.0007505 | $0.0007558 | $0.0005450 | $0.0007410 | $7.93 | $20,111.04 |
| 2017-05-09 | $0.0007413 | $0.01015 | $0.0006260 | $0.0007728 | $43.05 | $20,973.95 |
| 2017-05-10 | $0.0007560 | $0.008484 | $0.0007159 | $0.004695 | $27.79 | $127,419 |
| 2017-05-11 | $0.004694 | $0.004704 | $0.001541 | $0.001554 | $6.79 | $42,186.34 |
| 2017-05-12 | $0.001556 | $0.001559 | $0.0006000 | $0.0006127 | $0.02267 | $16,626.79 |
| 2017-05-13 | $0.0006126 | $0.0006666 | $0.0005045 | $0.0006644 | $2.37 | $18,030.11 |
| 2017-05-14 | $0.0006663 | $0.001694 | $0.0006623 | $0.0007933 | $23.99 | $21,529.97 |
| 2017-05-15 | $0.0007938 | $0.0007950 | $0.0006510 | $0.0006710 | $5.50 | $18,209.69 |
| 2017-05-16 | $0.0006709 | $0.0006792 | $0.0005581 | $0.0005753 | $92.44 | $15,613.85 |
| 2017-05-17 | $0.0005752 | $0.0007286 | $0.0005691 | $0.0007084 | $25.51 | $19,224.58 |
| 2017-05-18 | $0.0007078 | $0.0007389 | $0.0006368 | $0.0007188 | $7.23 | $19,508.48 |
| 2017-05-19 | $0.0007192 | $0.001137 | $0.0005167 | $0.0005304 | $0.3712 | $14,395.45 |
| 2017-05-20 | $0.0005299 | $0.002199 | $0.0005298 | $0.001614 | $400.79 | $43,797.58 |
| 2017-05-21 | $0.001614 | $0.003342 | $0.0008315 | $0.003119 | $181.88 | $84,639.19 |
| 2017-05-22 | $0.003133 | $0.02474 | $0.002815 | $0.004450 | $309.34 | $120,778 |
| 2017-05-23 | $0.004444 | $0.009405 | $0.001654 | $0.009389 | $321.62 | $254,820 |
| 2017-05-24 | $0.009401 | $0.009491 | $0.002190 | $0.002241 | $489.57 | $60,828.33 |
| 2017-05-25 | $0.002237 | $0.007196 | $0.001103 | $0.001330 | $171.92 | $36,087.96 |
| 2017-05-26 | $0.001315 | $0.003408 | $0.001132 | $0.001839 | $114.72 | $49,910.62 |
| 2017-05-27 | $0.001838 | $0.001885 | $0.0009977 | $0.001409 | $15.40 | $38,237.63 |
| 2017-05-28 | $0.001409 | $0.004322 | $0.00007753 | $0.001601 | $86.17 | $43,440.70 |
| 2017-05-29 | $0.001598 | $0.004493 | $0.0006026 | $0.0006057 | $7.57 | $16,438.69 |
| 2017-05-30 | $0.0006065 | $0.002858 | $0.0005919 | $0.0009142 | $120.82 | $24,811.66 |
| 2017-05-31 | $0.0009186 | $0.001505 | $0.0008598 | $0.001484 | $64.72 | $40,284.99 |