Cowboy.Finance COW
Xếp hạng #?
10:18:08 23/10/2020
Cowboy.Finance (COW)
Không theo dõi
Lịch sử giá Cowboy.Finance (COW) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02356 | $0.02392 | $0.02251 | $0.02251 | $1,497.07 | $0 |
| 2020-10-02 | $0.02251 | $0.02252 | $0.02092 | $0.02098 | $1,119.93 | $0 |
| 2020-10-03 | $0.02098 | $0.02259 | $0.02095 | $0.02251 | $11,293.13 | $0 |
| 2020-10-04 | $0.02251 | $0.02320 | $0.02240 | $0.02281 | $5,685.89 | $0 |
| 2020-10-05 | $0.02281 | $0.02298 | $0.02210 | $0.02230 | $2,669.03 | $0 |
| 2020-10-06 | $0.02230 | $0.02235 | $0.02124 | $0.02127 | $1,591.04 | $0 |
| 2020-10-07 | $0.02127 | $0.02127 | $0 | $0 | $0 | $0 |
| 2020-10-08 | $0 | $0.02111 | $0 | $0.02082 | $2,291.24 | $0 |
| 2020-10-09 | $0.02082 | $0.02203 | $0.02078 | $0.02201 | $7,692.14 | $0 |
| 2020-10-10 | $0.02203 | $0.02251 | $0 | $0.02090 | $146.32 | $0 |
| 2020-10-11 | $0.02090 | $0.02098 | $0.02050 | $0.02052 | $1,538.30 | $0 |
| 2020-10-12 | $0.02052 | $0.02143 | $0.02032 | $0.02126 | $3,271.64 | $0 |
| 2020-10-13 | $0.02126 | $0.02128 | $0.02073 | $0.02102 | $0 | $0 |
| 2020-10-14 | $0.02102 | $0.02128 | $0.02065 | $0.02086 | $0 | $0 |
| 2020-10-15 | $0.02086 | $0.02094 | $0.02048 | $0.02081 | $0 | $0 |
| 2020-10-16 | $0.02081 | $0.02089 | $0.02004 | $0.02019 | $0 | $0 |
| 2020-10-17 | $0.02019 | $0.02031 | $0.02008 | $0.02027 | $0 | $0 |
| 2020-10-18 | $0.02026 | $0.02080 | $0.02024 | $0.02080 | $0 | $0 |
| 2020-10-19 | $0.02080 | $0.02111 | $0.02057 | $0.02091 | $0 | $0 |
| 2020-10-20 | $0.02091 | $0.02093 | $0.02026 | $0.02030 | $0 | $0 |
| 2020-10-21 | $0.02029 | $0.02194 | $0.02029 | $0.02161 | $0 | $0 |
| 2020-10-22 | $0.02161 | $0.02310 | $0.02161 | $0.02282 | $0 | $0 |
| 2020-10-23 | $0.02282 | $0.02283 | $0.02266 | $0.02283 | $0 | $0 |