CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001090 | $0.001099 | $0.001079 | $0.001092 | $0.6226 | $0 |
| 2017-09-03 | $0.001058 | $0.001059 | $0.0009119 | $0.0009235 | $14.20 | $0 |
| 2017-09-04 | $0.0009238 | $0.008622 | $0.0008979 | $0.001114 | $1,129.75 | $0 |
| 2017-09-05 | $0.001120 | $0.01043 | $0.001055 | $0.005906 | $2,927.15 | $0 |
| 2017-09-06 | $0.005911 | $0.008181 | $0.003221 | $0.003557 | $614.28 | $0 |
| 2017-09-07 | $0.003557 | $0.007908 | $0.003095 | $0.003197 | $1,187.60 | $0 |
| 2017-09-08 | $0.003198 | $0.003198 | $0.001504 | $0.001850 | $676.66 | $0 |
| 2017-09-09 | $0.001854 | $0.01056 | $0.001823 | $0.01038 | $199.03 | $0 |
| 2017-09-10 | $0.01037 | $0.01037 | $0.002024 | $0.002143 | $76.05 | $0 |
| 2017-09-11 | $0.002139 | $0.01371 | $0.002124 | $0.01350 | $108.07 | $0 |
| 2017-09-12 | $0.01347 | $0.06177 | $0.01327 | $0.05875 | $22.05 | $0 |
| 2017-09-13 | $0.05866 | $0.05866 | $0.01221 | $0.01259 | $0.0004394 | $0 |
| 2017-09-14 | $0.01263 | $0.04644 | $0.01080 | $0.04140 | $0.4140 | $0 |
| 2017-09-15 | $0.04137 | $0.04978 | $0.009186 | $0.01204 | $0.4604 | $0 |
| 2017-09-16 | $0.01215 | $0.05231 | $0.01209 | $0.02324 | $3.53 | $0 |
| 2017-09-17 | $0.02332 | $0.02339 | $0.01132 | $0.01172 | $0.3824 | $0 |
| 2017-09-18 | $0.01171 | $0.01404 | $0.01169 | $0.01386 | $38.68 | $0 |
| 2017-09-19 | $0.01391 | $0.05796 | $0.01279 | $0.05564 | $5.62 | $0 |
| 2017-09-20 | $0.05551 | $0.05684 | $0.01311 | $0.05412 | $162.42 | $0 |
| 2017-09-21 | $0.05416 | $0.05430 | $0.01575 | $0.04875 | $244.93 | $0 |
| 2017-09-22 | $0.04878 | $0.05071 | $0.01605 | $0.05033 | $187.06 | $0 |
| 2017-09-23 | $0.05029 | $0.05330 | $0.02815 | $0.05327 | $19.99 | $0 |
| 2017-09-24 | $0.05317 | $0.2731 | $0.03067 | $0.09115 | $133.43 | $0 |
| 2017-09-25 | $0.09133 | $0.09317 | $0.04090 | $0.04228 | $215.62 | $0 |
| 2017-09-26 | $0.04229 | $0.1459 | $0.04228 | $0.1436 | $423.84 | $0 |
| 2017-09-27 | $0.1437 | $0.2234 | $0.05831 | $0.2230 | $237.48 | $0 |
| 2017-09-28 | $0.2222 | $0.2223 | $0.05760 | $0.06720 | $108.78 | $806,400 |
| 2017-09-29 | $0.06720 | $0.2075 | $0.05850 | $0.2004 | $86.28 | $2,404,764 |
| 2017-09-30 | $0.2004 | $0.2004 | $0.07052 | $0.07298 | $86.73 | $875,774 |