Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0000002674 | $0.0000002869 | $0.0000001879 | $0.0000001878 | $4.23 | $58,760.64 |
| 2015-08-02 | $0.0000001863 | $0.0000002161 | $0.0000001748 | $0.0000002098 | $1.81 | $65,644.20 |
| 2015-08-03 | $0.0000002097 | $0.0000002275 | $0.0000001650 | $0.0000002025 | $17.59 | $63,360.11 |
| 2015-08-04 | $0.0000002018 | $0.0000002306 | $0.0000001936 | $0.0000002306 | $5.08 | $72,152.30 |
| 2015-08-05 | $0.0000002305 | $0.0000002716 | $0.0000001665 | $0.0000001664 | $34.95 | $52,064.80 |
| 2015-08-06 | $0.0000001664 | $0.0000002447 | $0.0000001638 | $0.0000001672 | $103.99 | $52,315.11 |
| 2015-08-07 | $0.0000001672 | $0.0000002075 | $0.0000001636 | $0.0000001997 | $48.88 | $62,484.02 |
| 2015-08-08 | $0.0000002009 | $0.0000002227 | $0.0000001442 | $0.0000002160 | $37.14 | $67,584.12 |
| 2015-08-09 | $0.0000002161 | $0.0000002610 | $0.0000001943 | $0.0000001943 | $3.68 | $60,794.42 |
| 2015-08-10 | $0.0000001943 | $0.0000001971 | $0.0000001641 | $0.0000001642 | $1.16 | $51,376.45 |
| 2015-08-11 | $0.0000001642 | $0.0000002024 | $0.0000001562 | $0.0000001658 | $0.000002488 | $51,877.07 |
| 2015-08-12 | $0.0000001663 | $0.0000001664 | $0.0000001253 | $0.0000001253 | $14.14 | $39,205.05 |
| 2015-08-13 | $0.0000001252 | $0.0000001568 | $0.0000001242 | $0.0000001552 | $0.4581 | $48,560.44 |
| 2015-08-14 | $0.0000001552 | $0.0000001626 | $0.0000001546 | $0.0000001611 | $8.40 | $50,406.49 |
| 2015-08-15 | $0.0000001612 | $0.0000002068 | $0.0000001607 | $0.0000001966 | $10.28 | $61,514.06 |
| 2015-08-16 | $0.0000001966 | $0.0000001984 | $0.0000001400 | $0.0000001523 | $24.70 | $47,653.06 |
| 2015-08-17 | $0.0000001519 | $0.0000002006 | $0.0000001518 | $0.0000001591 | $3.60 | $49,780.71 |
| 2015-08-18 | $0.0000001591 | $0.0000001982 | $0.0000001375 | $0.0000001375 | $5.57 | $43,022.30 |
| 2015-08-19 | $0.0000001387 | $0.0000001448 | $0.0000001334 | $0.0000001360 | $0.03362 | $42,552.96 |
| 2015-08-20 | $0.0000001359 | $0.0000001468 | $0.0000001358 | $0.0000001464 | $1.11 | $45,807.01 |
| 2015-08-21 | $0.0000001465 | $0.0000001839 | $0.0000001452 | $0.0000001832 | $0.1955 | $57,321.35 |
| 2015-08-22 | $0.0000001832 | $0.0000001953 | $0.0000001751 | $0.0000001755 | $0.009470 | $54,912.10 |
| 2015-08-23 | $0.0000001755 | $0.0000001760 | $0.0000001363 | $0.0000001410 | $3.56 | $44,117.41 |
| 2015-08-24 | $0.0000001410 | $0.0000001599 | $0.0000001201 | $0.0000001490 | $5.30 | $46,620.53 |
| 2015-08-25 | $0.0000001489 | $0.0000001527 | $0.0000001272 | $0.0000001478 | $0.1468 | $46,245.06 |
| 2015-08-26 | $0.0000001468 | $0.0000001520 | $0.0000001418 | $0.0000001472 | $1.35 | $46,057.33 |
| 2015-08-27 | $0.0000001473 | $0.0000001494 | $0.0000001186 | $0.0000001428 | $0.3199 | $44,680.61 |
| 2015-08-28 | $0.0000001433 | $0.0000001470 | $0.0000001160 | $0.0000001159 | $0.8056 | $36,263.89 |
| 2015-08-29 | $0.0000001162 | $0.0000001730 | $0.0000001130 | $0.0000001725 | $113.70 | $53,973.43 |
| 2015-08-30 | $0.0000001725 | $0.0000001894 | $0.0000001174 | $0.0000001211 | $5.63 | $37,890.91 |
| 2015-08-31 | $0.0000001213 | $0.0000001825 | $0.0000001211 | $0.0000001372 | $30.74 | $42,928.43 |