Coven COV
Xếp hạng #?
06:59:20 04/05/2016
Coven (COV)
Không hoạt động
Lịch sử giá Coven (COV) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02019 | $0.02028 | $0.01930 | $0.01945 | $0.1361 | $653.77 |
| 2015-06-02 | $0.01944 | $0.02138 | $0.01906 | $0.02132 | $4.69 | $716.72 |
| 2015-06-03 | $0.02131 | $0.02142 | $0.02114 | $0.02128 | $0.6317 | $715.30 |
| 2015-06-04 | $0.01531 | $0.01532 | $0.008640 | $0.008645 | $22.62 | $290.66 |
| 2015-06-05 | $0.008639 | $0.008709 | $0.008601 | $0.008709 | $0.3229 | $292.79 |
| 2015-06-07 | $0.01195 | $0.01722 | $0.01156 | $0.01717 | $1.86 | $577.13 |
| 2015-06-08 | $0.01717 | $0.01725 | $0.01498 | $0.01531 | $0.5359 | $514.76 |
| 2015-06-09 | $0.01531 | $0.03652 | $0.01528 | $0.01721 | $22.24 | $578.55 |
| 2015-06-10 | $0.01720 | $0.01729 | $0.01716 | $0.01723 | $0.5361 | $579.16 |
| 2015-06-11 | $0.01723 | $0.02182 | $0.01722 | $0.02068 | $1.14 | $695.35 |
| 2015-06-12 | $0.02068 | $0.03086 | $0.01311 | $0.01313 | $3.76 | $441.42 |
| 2015-06-13 | $0.01313 | $0.02094 | $0.01163 | $0.01325 | $27.25 | $445.36 |
| 2015-06-14 | $0.01325 | $0.01326 | $0.01163 | $0.01284 | $21.90 | $431.85 |
| 2015-06-15 | $0.01284 | $0.01308 | $0.01175 | $0.01185 | $2.49 | $398.50 |
| 2015-06-16 | $0.01185 | $0.01260 | $0.01182 | $0.01256 | $3.54 | $422.18 |
| 2015-06-17 | $0.01255 | $0.01286 | $0.01234 | $0.01248 | $0.3120 | $419.55 |
| 2015-06-18 | $0.01249 | $0.01262 | $0.01222 | $0.01246 | $15.65 | $418.83 |
| 2015-06-19 | $0.01246 | $0.01256 | $0.009477 | $0.009784 | $29.81 | $328.95 |
| 2015-06-20 | $0.009781 | $0.009832 | $0.009625 | $0.009822 | $3.70 | $330.21 |
| 2015-06-21 | $0.02396 | $0.06196 | $0.009434 | $0.06196 | $340.66 | $2,083.16 |
| 2015-06-22 | $0.06197 | $0.06220 | $0.03049 | $0.04511 | $155.42 | $1,516.53 |
| 2015-06-23 | $0.04510 | $0.04517 | $0.03057 | $0.03060 | $17.59 | $1,028.71 |
| 2015-06-24 | $0.03060 | $0.06152 | $0.03033 | $0.06016 | $57.94 | $2,022.43 |
| 2015-06-25 | $0.06012 | $0.09682 | $0.03611 | $0.09679 | $174.04 | $3,254.13 |
| 2015-06-26 | $0.09671 | $0.09683 | $0.03775 | $0.03802 | $3.94 | $1,278.40 |
| 2015-06-27 | $0.03802 | $0.03863 | $0.03795 | $0.03863 | $4.00 | $1,298.81 |
| 2015-06-28 | $0.03877 | $0.03900 | $0.03867 | $0.03892 | $0.1933 | $1,308.51 |
| 2015-06-29 | $0.03888 | $0.09455 | $0.03885 | $0.09451 | $3.65 | $3,177.59 |
| 2015-06-30 | $0.09450 | $0.09812 | $0.03298 | $0.04999 | $84.71 | $1,680.72 |