CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.07303 | $0.1985 | $0.06050 | $0.06222 | $143.63 | $746,634 |
| 2017-10-02 | $0.06219 | $0.06224 | $0.02886 | $0.02916 | $326.26 | $349,900 |
| 2017-10-03 | $0.02910 | $0.03000 | $0.02103 | $0.02131 | $10.59 | $255,685 |
| 2017-10-04 | $0.02133 | $0.02543 | $0.02121 | $0.02216 | $8.88 | $265,909 |
| 2017-10-05 | $0.02215 | $0.02430 | $0.007380 | $0.007468 | $11.25 | $202,378 |
| 2017-10-06 | $0.007453 | $0.007646 | $0.007422 | $0.007566 | $3.79 | $205,040 |
| 2017-10-07 | $0.007754 | $0.007870 | $0.007661 | $0.007847 | $0.04014 | $212,650 |
| 2017-10-08 | $0.007834 | $0.007861 | $0.006646 | $0.006646 | $0.2250 | $180,096 |
| 2017-10-09 | $0.006646 | $0.006926 | $0.002442 | $0.002526 | $25.33 | $68,460.29 |
| 2017-10-10 | $0.002521 | $0.006211 | $0.002387 | $0.006151 | $29.10 | $166,688 |
| 2017-10-11 | $0.006177 | $0.02536 | $0.006140 | $0.02382 | $150.07 | $645,546 |
| 2017-10-12 | $0.02382 | $0.02410 | $0.002475 | $0.002475 | $1.03 | $67,073.58 |
| 2017-10-13 | $0.002455 | $0.02411 | $0.002416 | $0.02327 | $12.07 | $630,715 |
| 2017-10-14 | $0.02328 | $0.02328 | $0.002607 | $0.002659 | $0.1385 | $72,065.40 |
| 2017-10-15 | $0.002659 | $0.01543 | $0.002516 | $0.01490 | $0.03872 | $403,749 |
| 2017-10-16 | $0.01490 | $0.01502 | $0.003060 | $0.003178 | $6.36 | $86,123.26 |
| 2017-10-17 | $0.003178 | $0.003188 | $0.002329 | $0.002350 | $102.80 | $63,689.88 |
| 2017-10-18 | $0.002352 | $0.002463 | $0.002196 | $0.002431 | $2.43 | $65,881.73 |
| 2017-10-19 | $0.002427 | $0.002474 | $0.001141 | $0.001171 | $2.98 | $31,743.59 |
| 2017-10-20 | $0.001169 | $0.001222 | $0.001095 | $0.001204 | $0.6439 | $32,616.48 |
| 2017-10-21 | $0.001201 | $0.001218 | $0.001070 | $0.001076 | $0.3236 | $29,156.08 |
| 2017-10-22 | $0.001075 | $0.001098 | $0.001060 | $0.001060 | $0.0007723 | $28,737.11 |
| 2017-10-23 | $0.001016 | $0.001154 | $0.001016 | $0.001136 | $0.05584 | $30,793.46 |
| 2017-10-24 | $0.001139 | $0.01120 | $0.001112 | $0.008685 | $13.82 | $235,374 |
| 2017-10-25 | $0.008679 | $0.008977 | $0.001111 | $0.001200 | $0.7255 | $32,511.33 |
| 2017-10-26 | $0.001187 | $0.001216 | $0.001138 | $0.001166 | $0.2926 | $31,595.62 |
| 2017-10-27 | $0.001163 | $0.001183 | $0.001133 | $0.001135 | $0.05007 | $30,763.11 |
| 2017-10-28 | $0.001137 | $0.001159 | $0.001109 | $0.001115 | $1.00 | $30,214.87 |
| 2017-10-29 | $0.001111 | $0.001169 | $0.001108 | $0.001138 | $0.1663 | $30,837.90 |
| 2017-10-30 | $0.001117 | $0.001121 | $0.001109 | $0.001121 | $6.19 | $30,367.45 |
| 2017-10-31 | $0.001119 | $0.003111 | $0.0009538 | $0.0009751 | $0.5408 | $26,426.29 |