Vốn hóa: $3,280,284,424,958 Khối lượng (24h): $219,165,422,588 Tiền ảo: 32,374 Sàn giao dịch: 762 Thị phần: BTC: 59.4%, ETH: 12.1%
Coinvest COIN
Xếp hạng #? 12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động

Lịch sử giá Coinvest (COIN) Tháng 07/2019

NgàyGiá mở cửaGiá cao nhấtGiá thấp nhấtGiá đóng cửaKhối lượng giao dịchVốn hóa thị trường
2019-07-01$0.07224$0.07483$0.07201$0.07313$0$863,037
2019-07-02$0.07313$0.07722$0.05698$0.06092$693.21$718,952
2019-07-03$0.06093$0.06247$0.06093$0.06247$0$737,226
2019-07-04$0.06247$0.06556$0.06227$0.06260$27.25$738,773
2019-07-05$0.06262$0.06469$0.06223$0.06342$69.76$748,352
2019-07-06$0.06340$0.07812$0.06327$0.07619$1,150.08$899,140
2019-07-07$0.07620$0.07813$0.06576$0.06879$34.59$811,805
2019-07-08$0.06879$0.06990$0.06829$0.06922$0$816,823
2019-07-09$0.06922$0.08213$0.06922$0.08179$111.11$965,211
2019-07-10$0.08186$0.08297$0.06475$0.07688$884.83$907,237
2019-07-11$0.07686$0.07686$0.07068$0.07235$0$853,826
2019-07-12$0.07235$0.07235$0.07235$0.07235$0$853,826
2019-07-13$0.07235$0.09509$0.07235$0.09436$2,997.13$1,113,478
2019-07-14$0.09431$0.09438$0.07958$0.07986$61.60$942,372
2019-07-15$0.07965$0.08204$0.07357$0.08204$0$968,185
2019-07-16$0.08204$0.08204$0.04251$0.04389$1,124.18$517,948
2019-07-17$0.04382$0.04797$0.04267$0.04654$461.78$549,195
2019-07-18$0.04652$0.07590$0.03927$0.07508$1,023.26$885,953
2019-07-19$0.07508$0.07587$0.04462$0.04478$118.08$528,492
2019-07-20$0.04481$0.05150$0.04477$0.05040$24.46$594,749
2019-07-21$0.05040$0.05056$0.04822$0.04828$0$569,792
2019-07-22$0.04828$0.07024$0.04828$0.06861$206.14$809,676
2019-07-23$0.06862$0.06863$0.05279$0.05354$136.90$631,812
2019-07-24$0.05354$0.05422$0.05133$0.05354$0$631,795
2019-07-25$0.05354$0.07850$0.05354$0.07690$255.68$907,478
2019-07-26$0.07687$0.07707$0.07324$0.07689$1,412.42$907,354
2019-07-27$0.07689$0.07824$0.06258$0.06272$670.80$740,188
2019-07-28$0.06272$0.08515$0.06259$0.06586$651.16$777,211
2019-07-29$0.06585$0.07322$0.05977$0.07294$427.09$860,773
2019-07-30$0.07295$0.08589$0.03990$0.04004$2,163.68$472,531
2019-07-31$0.04005$0.07214$0.04004$0.06518$87.88$769,222
Lịch sử giá Coinvest (COIN) Tháng 07/2019 - CoinMarket.vn
4.0 trên 791 đánh giá