9COIN 9COIN
Xếp hạng #?
02:19:13 22/01/2018
9COIN (9COIN)
Không hoạt động
Lịch sử giá 9COIN (9COIN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.007112 | $0.007145 | $0.004742 | $0.004742 | $356.10 | $0 |
| 2017-07-05 | $0.004740 | $0.006097 | $0.004619 | $0.004781 | $52.14 | $0 |
| 2017-07-06 | $0.004784 | $0.004869 | $0.004150 | $0.004856 | $76.01 | $0 |
| 2017-07-07 | $0.004859 | $0.004868 | $0.004529 | $0.004574 | $57.38 | $0 |
| 2017-07-08 | $0.004578 | $0.005916 | $0.003004 | $0.005909 | $1,093.90 | $0 |
| 2017-07-09 | $0.005915 | $0.007555 | $0.005899 | $0.007401 | $842.26 | $0 |
| 2017-07-10 | $0.007415 | $0.007430 | $0.004927 | $0.005066 | $801.08 | $0 |
| 2017-07-11 | $0.005055 | $0.006579 | $0.004735 | $0.005803 | $898.30 | $0 |
| 2017-07-12 | $0.005794 | $0.005963 | $0.003302 | $0.005914 | $1,134.18 | $0 |
| 2017-07-13 | $0.005918 | $0.005994 | $0.003601 | $0.004920 | $76.86 | $0 |
| 2017-07-14 | $0.004916 | $0.004939 | $0.002590 | $0.002667 | $1,608.21 | $0 |
| 2017-07-15 | $0.002662 | $0.003803 | $0.002387 | $0.003604 | $821.42 | $0 |
| 2017-07-16 | $0.003593 | $0.003713 | $0.002425 | $0.002503 | $86.52 | $0 |
| 2017-07-17 | $0.002500 | $0.003574 | $0.002413 | $0.002771 | $107.19 | $0 |
| 2017-07-18 | $0.002779 | $0.003851 | $0.002272 | $0.002299 | $239.13 | $0 |
| 2017-07-19 | $0.002303 | $0.003619 | $0.002229 | $0.003619 | $1,599.87 | $0 |
| 2017-07-20 | $0.003608 | $0.003973 | $0.002141 | $0.003851 | $650.06 | $0 |
| 2017-07-21 | $0.003880 | $0.003893 | $0.002382 | $0.002428 | $26.74 | $0 |
| 2017-07-22 | $0.002427 | $0.003308 | $0.001392 | $0.001415 | $129.48 | $0 |
| 2017-07-23 | $0.001415 | $0.003072 | $0.001377 | $0.002671 | $378.30 | $0 |
| 2017-07-24 | $0.002668 | $0.002692 | $0.001304 | $0.002069 | $40.90 | $0 |
| 2017-07-25 | $0.002069 | $0.002083 | $0.001372 | $0.001433 | $18.51 | $0 |
| 2017-07-26 | $0.001434 | $0.001459 | $0.001351 | $0.001387 | $0.7512 | $0 |
| 2017-07-27 | $0.001912 | $0.002099 | $0.001912 | $0.002043 | $1,570.15 | $0 |
| 2017-07-28 | $0.002049 | $0.002227 | $0.001253 | $0.001982 | $53.65 | $0 |
| 2017-07-29 | $0.001975 | $0.001980 | $0.0009877 | $0.001006 | $74.19 | $0 |
| 2017-07-30 | $0.001006 | $0.001675 | $0.0009886 | $0.001232 | $33.52 | $0 |
| 2017-07-31 | $0.001233 | $0.002156 | $0.001217 | $0.002146 | $9.39 | $0 |