1Coin ONE
Xếp hạng #?
02:54:18 23/03/2016
1Coin (ONE)
Không hoạt động
Lịch sử giá 1Coin (ONE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02909 | $0.02932 | $0.02904 | $0.02932 | $214.11 | $2,491.73 |
| 2014-11-02 | $0.02935 | $0.02943 | $0.02405 | $0.02445 | $35.80 | $2,336.13 |
| 2014-11-03 | $0.02442 | $0.03130 | $0.02441 | $0.03115 | $126.85 | $3,309.63 |
| 2014-11-04 | $0.03111 | $0.03556 | $0.02621 | $0.02646 | $109.56 | $3,093.41 |
| 2014-11-05 | $0.02647 | $0.04162 | $0.02548 | $0.02552 | $225.75 | $3,253.37 |
| 2014-11-06 | $0.02552 | $0.03450 | $0.02425 | $0.02500 | $109.24 | $3,444.28 |
| 2014-11-07 | $0.02504 | $0.02999 | $0.008847 | $0.01205 | $55.47 | $1,787.14 |
| 2014-11-08 | $0.01204 | $0.01687 | $0.01135 | $0.01151 | $41.48 | $1,828.23 |
| 2014-11-09 | $0.01150 | $0.01202 | $0.01138 | $0.01201 | $59.40 | $2,033.89 |
| 2014-11-10 | $0.01197 | $0.01227 | $0.005964 | $0.006065 | $1.48 | $1,091.27 |
| 2014-11-11 | $0.006048 | $0.007108 | $0.004412 | $0.004445 | $17.94 | $847.11 |
| 2014-11-12 | $0.004449 | $0.005355 | $0.004449 | $0.005121 | $24.40 | $1,029.89 |
| 2014-11-13 | $0.005166 | $0.01675 | $0.004859 | $0.009361 | $136.26 | $1,982.56 |
| 2014-11-14 | $0.009310 | $0.01561 | $0.005110 | $0.005184 | $20.05 | $1,152.37 |
| 2014-11-15 | $0.005207 | $0.005599 | $0.004064 | $0.004085 | $5.78 | $950.92 |
| 2014-11-16 | $0.004070 | $0.005276 | $0.004068 | $0.004212 | $12.35 | $1,024.79 |
| 2014-11-17 | $0.004217 | $0.005835 | $0.004217 | $0.004730 | $13.67 | $1,201.58 |
| 2014-11-18 | $0.004735 | $0.004961 | $0.004123 | $0.004878 | $10.82 | $1,290.28 |
| 2014-11-19 | $0.004861 | $0.005364 | $0.004763 | $0.005286 | $19.70 | $1,453.88 |
| 2014-11-20 | $0.005282 | $0.005310 | $0.004528 | $0.004541 | $14.02 | $1,297.35 |
| 2014-11-21 | $0.004541 | $0.004990 | $0.003792 | $0.003866 | $13.05 | $1,146.31 |
| 2014-11-22 | $0.003875 | $0.004021 | $0.003867 | $0.003921 | $0.1989 | $1,203.96 |
| 2014-11-23 | $0.003924 | $0.004317 | $0.003922 | $0.004051 | $19.75 | $1,286.08 |
| 2014-11-24 | $0.004044 | $0.01548 | $0.004044 | $0.01507 | $130.83 | $4,946.87 |
| 2014-11-25 | $0.01507 | $0.01544 | $0.004299 | $0.004305 | $18.83 | $1,459.33 |
| 2014-11-26 | $0.004313 | $0.007263 | $0.003675 | $0.007073 | $35.99 | $2,470.70 |
| 2014-11-27 | $0.007114 | $0.007181 | $0.003246 | $0.005283 | $65.05 | $1,901.38 |
| 2014-11-28 | $0.005278 | $0.005471 | $0.003242 | $0.005379 | $23.88 | $1,993.12 |
| 2014-11-29 | $0.005375 | $0.005389 | $0.003718 | $0.003871 | $3.06 | $1,475.82 |
| 2014-11-30 | $0.003872 | $0.003911 | $0.003754 | $0.003780 | $4.97 | $1,481.11 |