CSCoin CSO
Xếp hạng #?
12:04:14 07/10/2014
CSCoin (CSO)
Không hoạt động
Lịch sử giá CSCoin (CSO) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0002521 | $0.001251 | $0.0002510 | $0.0003034 | $21.81 | $1,471.50 |
| 2014-08-02 | $0.0003034 | $0.0005303 | $0.0002948 | $0.0003713 | $3.28 | $1,800.73 |
| 2014-08-03 | $0.0003710 | $0.0004874 | $0.0003637 | $0.0004869 | $4.71 | $2,361.74 |
| 2014-08-04 | $0.0004866 | $0.0005163 | $0.0003736 | $0.0004180 | $2.92 | $2,027.62 |
| 2014-08-05 | $0.0004182 | $0.0004188 | $0.0002570 | $0.0002576 | $4.07 | $1,249.45 |
| 2014-08-06 | $0.0002578 | $0.0002583 | $0.0002571 | $0.0002572 | $2.78 | $1,247.45 |
| 2014-08-07 | $0.0002596 | $0.0002596 | $0.0002590 | $0.0002591 | $1.70 | $1,256.84 |
| 2014-08-08 | $0.0002591 | $0.0002848 | $0.0002591 | $0.0002726 | $0.7082 | $1,322.29 |
| 2014-08-09 | $0.0002725 | $0.0004136 | $0.0002703 | $0.0004126 | $11.89 | $2,001.35 |
| 2014-08-10 | $0.0004124 | $0.0004128 | $0.0002588 | $0.0003251 | $9.58 | $1,577.03 |
| 2014-08-11 | $0.0003252 | $0.0003253 | $0.00009992 | $0.0001210 | $43.08 | $587.19 |
| 2014-08-12 | $0.0001211 | $0.0004933 | $0.0001195 | $0.0002279 | $22.69 | $1,105.43 |
| 2014-08-13 | $0.0002282 | $0.0004563 | $0.0002226 | $0.0003280 | $592.33 | $1,591.29 |
| 2014-08-14 | $0.0003277 | $0.0003277 | $0.0001923 | $0.0001923 | $70.16 | $932.83 |
| 2014-08-15 | $0.0001942 | $0.0003771 | $0.0001073 | $0.0002485 | $537.77 | $1,205.68 |
| 2014-08-16 | $0.0002489 | $0.0002649 | $0.0001074 | $0.0001507 | $118.29 | $731.24 |
| 2014-08-17 | $0.0001506 | $0.0001509 | $0.00005581 | $0.00005902 | $56.48 | $286.34 |
| 2014-08-18 | $0.00005898 | $0.0001200 | $0.00003806 | $0.0001200 | $34.22 | $582.14 |
| 2014-08-19 | $0.0001200 | $0.0001766 | $0.00004724 | $0.00004852 | $35.76 | $235.44 |
| 2014-08-20 | $0.00004851 | $0.0001260 | $0.00004832 | $0.00009728 | $7.24 | $471.99 |
| 2014-08-21 | $0.00009699 | $0.0001103 | $0.00009699 | $0.0001086 | $3.18 | $527.04 |
| 2014-08-22 | $0.0001087 | $0.0001252 | $0.00009234 | $0.00009253 | $1.07 | $448.96 |
| 2014-08-23 | $0.00009241 | $0.00009257 | $0.00008931 | $0.00008943 | $0.5968 | $433.95 |
| 2014-08-24 | $0.00008998 | $0.0001334 | $0.00008975 | $0.0001271 | $9.89 | $616.60 |
| 2014-08-25 | $0.0001271 | $0.0001271 | $0.0001151 | $0.0001156 | $0.7002 | $560.81 |
| 2014-08-26 | $0.0001156 | $0.0001638 | $0.0001007 | $0.0001074 | $54.42 | $521.31 |
| 2014-08-27 | $0.0001076 | $0.0002574 | $0.0001075 | $0.0001840 | $15.45 | $892.97 |
| 2014-08-28 | $0.0001839 | $0.0002573 | $0.0001217 | $0.0001219 | $6.46 | $591.44 |
| 2014-08-29 | $0.0001220 | $0.0002988 | $0.00009154 | $0.0001119 | $86.67 | $542.91 |
| 2014-08-30 | $0.0001882 | $0.0002991 | $0.0001308 | $0.0002925 | $347.87 | $1,419.31 |
| 2014-08-31 | $0.0002917 | $0.0002918 | $0.0001899 | $0.0001911 | $3.46 | $927.50 |