Couchain COU
Xếp hạng #?
01:57:17 03/03/2021
Couchain (COU)
Không theo dõi
Lịch sử giá Couchain (COU) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0000007300 | $0.0000007400 | $0.0000006900 | $0.0000007100 | $1,751.50 | $11,736.02 |
| 2020-11-02 | $0.0000007100 | $0.00004662 | $0.0000006500 | $0.0000006500 | $83.98 | $10,714.60 |
| 2020-11-03 | $0.0000006500 | $0.0000006900 | $0.0000006500 | $0.0000006600 | $0.1122 | $10,839.18 |
| 2020-11-04 | $0.0000006600 | $0.0000006600 | $0.0000005700 | $0.0000006400 | $902.84 | $10,584.28 |
| 2020-11-05 | $0.0000006400 | $0.0000007900 | $0.0000006400 | $0.0000007900 | $76.89 | $12,942.10 |
| 2020-11-06 | $0.0000007900 | $0.0000008500 | $0.0000006500 | $0.0000006800 | $1,702.05 | $11,220.41 |
| 2020-11-07 | $0.0000006800 | $0.0000007000 | $0.0000006000 | $0.0000006100 | $187.68 | $10,034.66 |
| 2020-11-08 | $0.0000006100 | $0.0000006800 | $0.0000006100 | $0.0000006300 | $0.3467 | $10,445.57 |
| 2020-11-09 | $0.0000006300 | $0.0000006700 | $0.0000006100 | $0.0000006200 | $325.13 | $10,229.79 |
| 2020-11-10 | $0.0000006200 | $0.0000006400 | $0.0000005700 | $0.0000005800 | $220.94 | $9,617.19 |
| 2020-11-11 | $0.0000005800 | $0.0000006000 | $0.0000005500 | $0.0000005600 | $3,984.60 | $9,139.09 |
| 2020-11-12 | $0.0000005600 | $0.00005607 | $0.0000005400 | $0.00005598 | $0 | $920,808 |
| 2020-11-13 | $0.00005598 | $0.00005661 | $0.0000004200 | $0.0000004300 | $333.46 | $7,026.99 |
| 2020-11-14 | $0.0000004300 | $0.0000007100 | $0.0000004200 | $0.0000006400 | $125.96 | $10,596.97 |
| 2020-11-15 | $0.0000006400 | $0.00005549 | $0.0000005700 | $0.0000005800 | $20.26 | $9,571.28 |
| 2020-11-16 | $0.0000005800 | $0.0000005900 | $0.0000005000 | $0.0000005100 | $73.06 | $8,322.19 |
| 2020-11-17 | $0.0000005100 | $0.0000005600 | $0.0000005100 | $0.0000005300 | $1,327.84 | $8,691.94 |
| 2020-11-18 | $0.0000005300 | $0.0000005400 | $0.0000004700 | $0.0000004800 | $1,212.06 | $7,886.83 |
| 2020-11-19 | $0.0000004800 | $0.000004380 | $0.0000004700 | $0.0000008000 | $337.27 | $13,088.52 |
| 2020-11-20 | $0.0000008000 | $0.0000008100 | $0.0000005600 | $0.0000005600 | $3,097.96 | $9,224.41 |
| 2020-11-21 | $0.0000005600 | $0.0000006100 | $0.0000005500 | $0.0000006000 | $6,836.19 | $9,942.94 |
| 2020-11-22 | $0.0000006000 | $0.0000006400 | $0.0000005700 | $0.0000006100 | $83.23 | $10,099.19 |
| 2020-11-23 | $0.0000006100 | $0.0000009500 | $0.0000006100 | $0.0000009100 | $1,849.61 | $15,017.39 |
| 2020-11-24 | $0.0000009100 | $0.00009499 | $0.0000008300 | $0.0000008500 | $695.04 | $13,906.23 |
| 2020-11-25 | $0.0000008500 | $0.0000008500 | $0.0000007000 | $0.0000007400 | $5,377.95 | $12,207.18 |
| 2020-11-26 | $0.0000007400 | $0.00009211 | $0.0000006300 | $0.0000006700 | $2,659.39 | $11,091.46 |
| 2020-11-27 | $0.0000006700 | $0.00005920 | $0.0000006700 | $0.00005898 | $0 | $970,201 |
| 2020-11-28 | $0.00005898 | $0.00006158 | $0.00005828 | $0.00006109 | $0 | $1,004,906 |
| 2020-11-29 | $0.00006109 | $0.00006309 | $0.00006053 | $0.00006276 | $0 | $1,032,469 |
| 2020-11-30 | $0.00006276 | $0.00006812 | $0.00006276 | $0.00006774 | $0 | $1,114,344 |