CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0009753 | $0.001317 | $0.0008026 | $0.001034 | $0.02348 | $28,024.65 |
| 2017-11-02 | $0.001025 | $0.001195 | $0.0008045 | $0.0009446 | $1.82 | $25,599.36 |
| 2017-11-03 | $0.0009644 | $0.001114 | $0.0009182 | $0.001082 | $0.7772 | $29,331.96 |
| 2017-11-04 | $0.001086 | $0.001144 | $0.001056 | $0.001097 | $0.0000006510 | $29,723.01 |
| 2017-11-05 | $0.001094 | $0.001584 | $0.001052 | $0.001549 | $21.69 | $41,982.51 |
| 2017-11-06 | $0.001553 | $0.001553 | $0.001181 | $0.001181 | $67.24 | $32,005.10 |
| 2017-11-07 | $0.001233 | $0.002605 | $0.001034 | $0.002599 | $17.03 | $70,425.31 |
| 2017-11-08 | $0.002586 | $0.003379 | $0.001340 | $0.001364 | $0.6080 | $36,952.48 |
| 2017-11-09 | $0.001361 | $0.001578 | $0.001349 | $0.001465 | $0.001672 | $39,708.00 |
| 2017-11-10 | $0.001482 | $0.002828 | $0.001264 | $0.002800 | $1.84 | $75,873.50 |
| 2017-11-11 | $0.002797 | $0.002946 | $0.001227 | $0.001242 | $0.006373 | $33,671.48 |
| 2017-11-12 | $0.001244 | $0.001248 | $0.001077 | $0.001113 | $0.001463 | $30,173.95 |
| 2017-11-13 | $0.001116 | $0.001353 | $0.001116 | $0.001337 | $0.2136 | $36,238.39 |
| 2017-11-14 | $0.001329 | $0.001538 | $0.001322 | $0.001518 | $0.5022 | $41,149.45 |
| 2017-11-15 | $0.001519 | $0.001591 | $0.001450 | $0.001523 | $0.0000004218 | $41,264.90 |
| 2017-11-16 | $0.001524 | $0.003272 | $0.0002959 | $0.001909 | $17.18 | $51,743.39 |
| 2017-11-17 | $0.001902 | $0.001988 | $0.001844 | $0.001948 | $17.53 | $52,784.57 |
| 2017-11-20 | $0.002073 | $0.002167 | $0.001572 | $0.001598 | $0.0005348 | $43,313.12 |
| 2017-11-21 | $0.001598 | $0.003231 | $0.001511 | $0.003207 | $24.85 | $86,920.27 |
| 2017-11-22 | $0.003224 | $0.003610 | $0.003214 | $0.003546 | $6.72 | $96,086.03 |
| 2017-11-23 | $0.002859 | $0.002865 | $0.002817 | $0.002817 | $0.02821 | $76,335.55 |
| 2017-11-24 | $0.002813 | $0.002919 | $0.002759 | $0.002879 | $0.08348 | $78,029.30 |
| 2017-11-25 | $0.002873 | $0.002878 | $0.001613 | $0.001628 | $0.000004728 | $44,115.82 |
| 2017-11-26 | $0.001633 | $0.001768 | $0.001632 | $0.001718 | $0.000004990 | $46,556.45 |
| 2017-11-27 | $0.003453 | $0.003466 | $0.003318 | $0.003392 | $3.39 | $91,931.87 |
| 2017-11-28 | $0.003393 | $0.003544 | $0.003337 | $0.003539 | $1.34 | $95,900.13 |
| 2017-11-29 | $0.001739 | $0.001778 | $0.001515 | $0.001587 | $9.44 | $43,014.20 |
| 2017-11-30 | $0.001574 | $0.001621 | $0.001338 | $0.001492 | $0.3223 | $40,438.62 |