808Coin 808
Xếp hạng #?
20:05:01 17/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004028 | $0.004584 | $0.001531 | $0.004241 | $32.89 | $9,616.74 |
| 2016-09-02 | $0.004241 | $0.004605 | $0.002010 | $0.002014 | $9.39 | $4,607.24 |
| 2016-09-03 | $0.002014 | $0.002098 | $0.002009 | $0.002094 | $0.3453 | $4,960.56 |
| 2016-09-04 | $0.002095 | $0.002424 | $0.001641 | $0.002416 | $9.23 | $6,056.65 |
| 2016-09-05 | $0.002418 | $0.002418 | $0.002108 | $0.002232 | $1.74 | $5,603.79 |
| 2016-09-06 | $0.002232 | $0.004877 | $0.001240 | $0.004877 | $82.06 | $12,305.65 |
| 2016-09-07 | $0.004878 | $0.004907 | $0.004172 | $0.004302 | $21.56 | $10,892.45 |
| 2016-09-08 | $0.004302 | $0.004401 | $0.004297 | $0.004372 | $0.5772 | $11,193.09 |
| 2016-09-09 | $0.004372 | $0.004375 | $0.003737 | $0.003737 | $12.19 | $9,831.42 |
| 2016-09-10 | $0.003738 | $0.003746 | $0.001575 | $0.001602 | $6.63 | $4,265.65 |
| 2016-09-11 | $0.001602 | $0.001622 | $0.001519 | $0.001535 | $9.15 | $4,218.16 |
| 2016-09-12 | $0.002440 | $0.003929 | $0.001254 | $0.003929 | $23.96 | $10,916.51 |
| 2016-09-13 | $0.003929 | $0.003935 | $0.001257 | $0.001261 | $6.55 | $3,708.65 |
| 2016-09-14 | $0.001260 | $0.001334 | $0.001259 | $0.001331 | $6.77 | $4,148.31 |
| 2016-09-15 | $0.001331 | $0.002139 | $0.001273 | $0.002125 | $291.76 | $6,656.32 |
| 2016-09-16 | $0.002125 | $0.002132 | $0.002087 | $0.002088 | $0.006070 | $6,571.81 |
| 2016-09-17 | $0.002089 | $0.003513 | $0.001557 | $0.001557 | $10.25 | $4,942.18 |
| 2016-09-18 | $0.001558 | $0.002422 | $0.0004549 | $0.001189 | $129.18 | $3,856.24 |
| 2016-09-19 | $0.001189 | $0.001191 | $0.0007365 | $0.0007372 | $25.13 | $2,465.25 |
| 2016-09-20 | $0.0007372 | $0.0007614 | $0.0007356 | $0.0007604 | $0.2308 | $2,576.59 |
| 2016-09-21 | $0.0007545 | $0.001134 | $0.0004112 | $0.001128 | $24.00 | $3,863.49 |
| 2016-09-22 | $0.001129 | $0.001131 | $0.001128 | $0.001130 | $0.06995 | $3,871.80 |
| 2016-09-23 | $0.0004775 | $0.001116 | $0.0004240 | $0.0006631 | $12.18 | $2,412.87 |
| 2016-09-24 | $0.0006631 | $0.0009640 | $0.0004999 | $0.0005001 | $5.21 | $1,829.55 |
| 2016-09-25 | $0.0005002 | $0.0005611 | $0.0005000 | $0.0005468 | $1.86 | $2,007.57 |
| 2016-09-26 | $0.0005467 | $0.0005524 | $0.0003038 | $0.0003040 | $20.50 | $1,125.67 |
| 2016-09-27 | $0.0003040 | $0.001117 | $0.0003025 | $0.0008425 | $55.01 | $3,265.38 |
| 2016-09-28 | $0.0008426 | $0.001115 | $0.0008404 | $0.001107 | $11.12 | $4,342.46 |
| 2016-09-29 | $0.001107 | $0.001117 | $0.0004843 | $0.0009326 | $62.87 | $3,764.85 |
| 2016-09-30 | $0.0009328 | $0.001085 | $0.0002245 | $0.0002256 | $23.20 | $913.70 |