Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04698 | $0.04731 | $0.04576 | $0.04634 | $7,040.93 | $546,820 |
| 2019-09-02 | $0.04636 | $0.04865 | $0.04610 | $0.04817 | $7,132.59 | $568,461 |
| 2019-09-03 | $0.04816 | $0.06091 | $0.04752 | $0.05205 | $7,350.41 | $614,276 |
| 2019-09-04 | $0.05205 | $0.05224 | $0.04735 | $0.04751 | $7,044.09 | $560,681 |
| 2019-09-05 | $0.04751 | $0.06000 | $0.04690 | $0.05968 | $7,813.79 | $704,243 |
| 2019-09-06 | $0.05968 | $0.06043 | $0.04756 | $0.05778 | $7,266.29 | $681,883 |
| 2019-09-07 | $0.05778 | $0.05788 | $0.04575 | $0.04929 | $7,300.41 | $581,654 |
| 2019-09-08 | $0.04929 | $0.05095 | $0.04929 | $0.05037 | $7,802.01 | $594,440 |
| 2019-09-09 | $0.05037 | $0.05158 | $0.04929 | $0.05077 | $7,370.11 | $599,185 |
| 2019-09-10 | $0.05076 | $0.06940 | $0.04772 | $0.06113 | $24,370.34 | $721,373 |
| 2019-09-11 | $0.06113 | $0.06874 | $0.06110 | $0.06764 | $62.41 | $798,177 |
| 2019-09-12 | $0.06760 | $0.06987 | $0.06745 | $0.06951 | $1,154.02 | $820,319 |
| 2019-09-13 | $0.06951 | $0.06970 | $0.06877 | $0.06883 | $0 | $812,294 |
| 2019-09-14 | $0.06883 | $0.07312 | $0.06883 | $0.07299 | $15.69 | $861,304 |
| 2019-09-15 | $0.07298 | $0.07361 | $0.06784 | $0.06903 | $3,265.42 | $814,602 |
| 2019-09-16 | $0.06905 | $0.07220 | $0.06584 | $0.07176 | $3,079.68 | $846,811 |
| 2019-09-17 | $0.07177 | $0.07970 | $0.07147 | $0.07776 | $2,962.53 | $917,647 |
| 2019-09-18 | $0.07756 | $0.08251 | $0.07651 | $0.07677 | $4,524.20 | $905,963 |
| 2019-09-19 | $0.07675 | $0.08548 | $0.07537 | $0.08507 | $4,197.93 | $1,003,862 |
| 2019-09-20 | $0.08489 | $0.08731 | $0.07815 | $0.07914 | $6,355.10 | $933,901 |
| 2019-09-21 | $0.07915 | $0.08485 | $0.05699 | $0.05713 | $4,323.11 | $674,141 |
| 2019-09-22 | $0.05712 | $0.05727 | $0.05458 | $0.05560 | $176.75 | $656,150 |
| 2019-09-23 | $0.05563 | $0.05567 | $0.05477 | $0.05546 | $0 | $654,532 |
| 2019-09-24 | $0.05546 | $0.05546 | $0.05546 | $0.05546 | $0 | $654,532 |
| 2019-09-25 | $0.05546 | $0.05546 | $0.05546 | $0.05546 | $0 | $654,532 |
| 2019-09-26 | $0.05546 | $0.05546 | $0.05546 | $0.05546 | $0 | $654,532 |
| 2019-09-27 | $0.05546 | $0.05546 | $0.05546 | $0.05546 | $0 | $654,532 |
| 2019-09-28 | $0.05546 | $0.05546 | $0.05546 | $0.05546 | $0 | $654,532 |
| 2019-09-29 | $0.05546 | $0.05546 | $0.04472 | $0.04486 | $51.15 | $529,361 |