007Coin 007
Xếp hạng #?
08:39:17 16/10/2016
007Coin (007)
Không hoạt động
Lịch sử giá 007Coin (007) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002270 | $0.002726 | $0.002102 | $0.002132 | $185.56 | $1,573.79 |
| 2015-05-02 | $0.002135 | $0.002658 | $0.001608 | $0.001665 | $368.99 | $1,236.80 |
| 2015-05-03 | $0.001665 | $0.001947 | $0.001565 | $0.001587 | $48.36 | $1,184.40 |
| 2015-05-04 | $0.001587 | $0.001752 | $0.001478 | $0.001535 | $74.50 | $1,151.61 |
| 2015-05-05 | $0.001534 | $0.001751 | $0.001494 | $0.001595 | $43.72 | $1,196.21 |
| 2015-05-06 | $0.001627 | $0.001947 | $0.001429 | $0.001463 | $20.88 | $1,097.61 |
| 2015-05-07 | $0.001473 | $0.001631 | $0.001438 | $0.001580 | $82.67 | $1,185.36 |
| 2015-05-08 | $0.001579 | $0.001837 | $0.001525 | $0.001622 | $61.24 | $1,217.19 |
| 2015-05-09 | $0.001622 | $0.001783 | $0.001414 | $0.001667 | $40.71 | $1,250.66 |
| 2015-05-10 | $0.001666 | $0.001751 | $0.001591 | $0.001593 | $26.17 | $1,195.01 |
| 2015-05-11 | $0.001593 | $0.001710 | $0.001561 | $0.001603 | $8.59 | $1,202.51 |
| 2015-05-12 | $0.001603 | $0.001777 | $0.001602 | $0.001639 | $46.38 | $1,229.82 |
| 2015-05-13 | $0.001641 | $0.001877 | $0.001535 | $0.001782 | $68.39 | $1,336.68 |
| 2015-05-14 | $0.001781 | $0.001852 | $0.001629 | $0.001715 | $11.54 | $1,286.90 |
| 2015-05-15 | $0.001716 | $0.001721 | $0.001421 | $0.001535 | $26.70 | $1,151.30 |
| 2015-05-16 | $0.001535 | $0.002105 | $0.001503 | $0.002092 | $138.52 | $1,569.77 |
| 2015-05-17 | $0.002092 | $0.002567 | $0.001824 | $0.002500 | $86.80 | $1,875.40 |
| 2015-05-18 | $0.002545 | $0.002557 | $0.001763 | $0.002064 | $22.87 | $1,548.29 |
| 2015-05-19 | $0.002063 | $0.002117 | $0.001747 | $0.002087 | $46.73 | $1,565.58 |
| 2015-05-20 | $0.002086 | $0.002154 | $0.001903 | $0.002015 | $20.52 | $1,511.58 |
| 2015-05-21 | $0.002015 | $0.002232 | $0.001997 | $0.002078 | $32.90 | $1,558.62 |
| 2015-05-22 | $0.002077 | $0.002713 | $0.002021 | $0.002230 | $108.10 | $1,672.74 |
| 2015-05-23 | $0.002229 | $0.002992 | $0.002224 | $0.002572 | $36.31 | $1,929.20 |
| 2015-05-24 | $0.002573 | $0.003352 | $0.002276 | $0.002920 | $63.07 | $2,190.70 |
| 2015-05-25 | $0.002920 | $0.004026 | $0.002626 | $0.002626 | $51.14 | $1,969.68 |
| 2015-05-26 | $0.002626 | $0.003326 | $0.002367 | $0.002369 | $13.87 | $1,777.12 |
| 2015-05-27 | $0.002368 | $0.003264 | $0.002367 | $0.002612 | $35.32 | $1,959.90 |
| 2015-05-28 | $0.002612 | $0.003057 | $0.002609 | $0.002830 | $69.57 | $2,123.00 |
| 2015-05-29 | $0.002830 | $0.002831 | $0.002612 | $0.002637 | $6.78 | $1,977.92 |
| 2015-05-30 | $0.002636 | $0.002926 | $0.002621 | $0.002767 | $15.46 | $2,076.16 |
| 2015-05-31 | $0.002765 | $0.002817 | $0.002306 | $0.002312 | $26.53 | $1,734.60 |