1Coin ONE
Xếp hạng #?
02:54:18 23/03/2016
1Coin (ONE)
Không hoạt động
Lịch sử giá 1Coin (ONE) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003782 | $0.003837 | $0.003767 | $0.003789 | $9.20 | $1,524.55 |
| 2014-12-02 | $0.003789 | $0.003837 | $0.003775 | $0.003809 | $0.7791 | $1,573.62 |
| 2014-12-03 | $0.003813 | $0.003826 | $0.003740 | $0.003746 | $27.96 | $1,587.22 |
| 2014-12-04 | $0.003753 | $0.003753 | $0.003308 | $0.003400 | $27.60 | $1,476.74 |
| 2014-12-05 | $0.003399 | $0.004080 | $0.003320 | $0.004055 | $17.43 | $1,803.72 |
| 2014-12-06 | $0.004054 | $0.004115 | $0.002915 | $0.002972 | $46.56 | $1,353.54 |
| 2014-12-07 | $0.002972 | $0.003756 | $0.002456 | $0.002746 | $10.73 | $1,279.41 |
| 2014-12-08 | $0.002745 | $0.003728 | $0.002734 | $0.002971 | $7.07 | $1,415.94 |
| 2014-12-09 | $0.002971 | $0.003346 | $0.002760 | $0.003346 | $14.12 | $1,630.14 |
| 2014-12-10 | $0.003346 | $0.003348 | $0.002777 | $0.003076 | $22.62 | $1,531.18 |
| 2014-12-11 | $0.003058 | $0.003209 | $0.002836 | $0.003112 | $12.89 | $1,580.94 |
| 2014-12-12 | $0.003115 | $0.003155 | $0.002972 | $0.003092 | $0.8544 | $1,604.15 |
| 2014-12-13 | $0.003090 | $0.003090 | $0.001542 | $0.002251 | $57.29 | $1,191.89 |
| 2014-12-14 | $0.002247 | $0.002445 | $0.001539 | $0.001561 | $59.76 | $843.44 |
| 2014-12-15 | $0.001560 | $0.002435 | $0.001548 | $0.001727 | $125.45 | $950.89 |
| 2014-12-16 | $0.001728 | $0.003024 | $0.001696 | $0.001900 | $147.49 | $1,066.53 |
| 2014-12-17 | $0.001899 | $0.001923 | $0.001052 | $0.001065 | $108.55 | $608.95 |
| 2014-12-18 | $0.001065 | $0.003441 | $0.001013 | $0.002803 | $140.04 | $1,632.29 |
| 2014-12-19 | $0.002801 | $0.006315 | $0.001929 | $0.005918 | $292.18 | $3,510.78 |
| 2014-12-20 | $0.005914 | $0.006550 | $0.004250 | $0.006487 | $401.36 | $3,917.72 |
| 2014-12-21 | $0.006479 | $0.006855 | $0.003636 | $0.006577 | $187.89 | $4,041.63 |
| 2014-12-22 | $0.006582 | $0.009959 | $0.006569 | $0.009957 | $108.14 | $6,223.45 |
| 2014-12-23 | $0.009961 | $0.01079 | $0.004816 | $0.01074 | $169.86 | $6,828.81 |
| 2014-12-24 | $0.01073 | $0.01073 | $0.008216 | $0.009995 | $24.84 | $6,463.00 |
| 2014-12-25 | $0.009988 | $0.010000 | $0.007629 | $0.007739 | $63.61 | $5,086.21 |
| 2014-12-26 | $0.007743 | $0.01027 | $0.005603 | $0.01017 | $78.97 | $6,788.86 |
| 2014-12-27 | $0.01016 | $0.01020 | $0.005721 | $0.009473 | $58.87 | $6,425.46 |
| 2014-12-28 | $0.009482 | $0.009598 | $0.006593 | $0.006633 | $0.8983 | $4,570.81 |
| 2014-12-29 | $0.006643 | $0.007114 | $0.004167 | $0.007066 | $143.55 | $4,943.48 |
| 2014-12-30 | $0.007067 | $0.007111 | $0.003098 | $0.003104 | $16.05 | $2,204.56 |
| 2014-12-31 | $0.003106 | $0.006257 | $0.002217 | $0.002891 | $398.35 | $2,084.05 |