365Coin 365
Xếp hạng #?
20:04:10 08/01/2015
365Coin (365)
Không hoạt động
Lịch sử giá 365Coin (365) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $1,391.13 | $1,587.83 | $1,154.14 | $1,155.16 | $4,278.59 | $61,891.40 |
| 2014-05-02 | $1,156.14 | $1,329.34 | $956.29 | $1,030.45 | $4,840.31 | $56,218.38 |
| 2014-05-03 | $1,053.55 | $1,113.04 | $912.30 | $955.42 | $2,179.90 | $53,073.62 |
| 2014-05-04 | $953.65 | $1,010.27 | $680.56 | $894.22 | $4,657.20 | $50,541.83 |
| 2014-05-05 | $895.75 | $904.60 | $799.64 | $816.70 | $1,132.60 | $46,965.69 |
| 2014-05-06 | $817.39 | $851.64 | $734.12 | $807.74 | $1,418.92 | $47,251.53 |
| 2014-05-07 | $805.17 | $808.85 | $603.37 | $647.12 | $2,576.64 | $38,497.15 |
| 2014-05-08 | $646.04 | $702.56 | $533.17 | $575.34 | $608.12 | $34,790.26 |
| 2014-05-09 | $575.34 | $776.77 | $459.38 | $610.66 | $1,388.45 | $37,538.10 |
| 2014-05-10 | $609.81 | $656.08 | $590.59 | $614.48 | $853.03 | $38,377.88 |
| 2014-05-11 | $614.08 | $761.42 | $524.43 | $612.18 | $2,028.09 | $38,846.46 |
| 2014-05-12 | $612.15 | $679.49 | $605.66 | $660.32 | $1,520.11 | $42,555.21 |
| 2014-05-13 | $661.33 | $683.38 | $613.85 | $639.10 | $1,641.70 | $41,822.22 |
| 2014-05-14 | $638.96 | $966.52 | $638.72 | $782.22 | $6,873.04 | $51,964.45 |
| 2014-05-15 | $781.97 | $956.66 | $692.22 | $728.62 | $6,581.79 | $49,125.04 |
| 2014-05-16 | $728.73 | $859.83 | $502.75 | $606.07 | $4,429.23 | $41,453.55 |
| 2014-05-17 | $605.40 | $718.54 | $257.33 | $582.15 | $2,297.68 | $40,398.56 |
| 2014-05-18 | $582.55 | $582.67 | $359.97 | $495.91 | $621.94 | $34,895.88 |
| 2014-05-19 | $496.15 | $567.78 | $274.09 | $494.81 | $1,260.74 | $35,308.84 |
| 2014-05-20 | $495.00 | $538.57 | $385.66 | $408.69 | $458.89 | $29,568.90 |
| 2014-05-21 | $408.57 | $591.22 | $359.12 | $391.65 | $711.99 | $28,722.77 |
| 2014-05-22 | $391.82 | $557.36 | $389.68 | $419.42 | $375.79 | $31,175.70 |
| 2014-05-23 | $419.96 | $491.79 | $378.27 | $381.86 | $676.96 | $28,758.72 |
| 2014-05-24 | $381.48 | $451.71 | $353.06 | $402.37 | $562.77 | $30,699.09 |
| 2014-05-25 | $402.35 | $430.76 | $339.89 | $343.14 | $412.60 | $26,515.46 |
| 2014-05-26 | $343.71 | $393.57 | $181.41 | $261.52 | $432.85 | $20,469.29 |
| 2014-05-27 | $261.63 | $281.49 | $144.63 | $228.18 | $430.02 | $18,087.97 |
| 2014-05-28 | $227.85 | $274.80 | $227.29 | $230.60 | $235.82 | $18,503.54 |
| 2014-05-29 | $230.82 | $271.59 | $224.63 | $271.59 | $327.85 | $22,061.45 |
| 2014-05-30 | $271.59 | $274.03 | $237.91 | $246.15 | $345.22 | $20,239.87 |
| 2014-05-31 | $246.13 | $291.33 | $230.00 | $232.64 | $419.33 | $19,359.98 |