9COIN 9COIN
Xếp hạng #?
02:19:13 22/01/2018
9COIN (9COIN)
Không hoạt động
Lịch sử giá 9COIN (9COIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004432 | $0.004888 | $0.004009 | $0.004132 | $284.68 | $0 |
| 2017-10-02 | $0.004130 | $0.01525 | $0.004128 | $0.007925 | $21,926.40 | $0 |
| 2017-10-03 | $0.007925 | $0.007970 | $0.005098 | $0.005172 | $108.30 | $0 |
| 2017-10-04 | $0.005184 | $0.005216 | $0.005036 | $0.005041 | $13.79 | $0 |
| 2017-10-05 | $0.005235 | $0.01697 | $0.004987 | $0.01211 | $22,113.40 | $0 |
| 2017-10-06 | $0.01211 | $0.01494 | $0.008326 | $0.009619 | $8,612.87 | $0 |
| 2017-10-07 | $0.009622 | $0.01310 | $0.008224 | $0.009267 | $594.85 | $0 |
| 2017-10-08 | $0.009243 | $0.01154 | $0.009091 | $0.009203 | $1,791.70 | $0 |
| 2017-10-09 | $0.009206 | $0.01252 | $0.009151 | $0.009860 | $863.49 | $0 |
| 2017-10-10 | $0.009860 | $0.01639 | $0.009860 | $0.01410 | $2,008.69 | $0 |
| 2017-10-11 | $0.01410 | $0.01452 | $0.01170 | $0.01177 | $145.60 | $0 |
| 2017-10-12 | $0.01178 | $0.01340 | $0.01175 | $0.01340 | $164.37 | $0 |
| 2017-10-13 | $0.01344 | $0.01452 | $0.01335 | $0.01397 | $171.35 | $0 |
| 2017-10-14 | $0.01397 | $0.01411 | $0.007719 | $0.01051 | $262.87 | $0 |
| 2017-10-15 | $0.01053 | $0.01057 | $0.007119 | $0.007398 | $99.22 | $0 |
| 2017-10-16 | $0.007399 | $0.008359 | $0.007345 | $0.008089 | $20.78 | $0 |
| 2017-10-17 | $0.008091 | $0.008193 | $0.006643 | $0.008064 | $633.74 | $0 |
| 2017-10-18 | $0.008065 | $0.008576 | $0.006795 | $0.007260 | $94.06 | $0 |
| 2017-10-19 | $0.007263 | $0.007437 | $0.007193 | $0.007300 | $8.37 | $0 |
| 2017-10-20 | $0.007302 | $0.009777 | $0.007279 | $0.009628 | $30.98 | $0 |
| 2017-10-21 | $0.009608 | $0.009890 | $0.007587 | $0.007695 | $65.61 | $0 |
| 2017-10-22 | $0.007698 | $0.01021 | $0.005850 | $0.005989 | $662.30 | $0 |
| 2017-10-23 | $0.005979 | $0.008411 | $0.005928 | $0.006643 | $1,085.42 | $0 |
| 2017-10-24 | $0.006628 | $0.009084 | $0.005342 | $0.008550 | $387.90 | $0 |
| 2017-10-25 | $0.008553 | $0.009192 | $0.005841 | $0.009176 | $6,686.99 | $0 |
| 2017-10-26 | $0.009175 | $0.01013 | $0.007716 | $0.007828 | $139.63 | $0 |
| 2017-10-27 | $0.007829 | $0.01131 | $0.007296 | $0.01098 | $218.67 | $0 |
| 2017-10-28 | $0.01101 | $0.01121 | $0.007529 | $0.009292 | $6,672.12 | $0 |
| 2017-10-29 | $0.009279 | $0.009507 | $0.006889 | $0.008608 | $8,764.46 | $0 |
| 2017-10-30 | $0.008558 | $0.008641 | $0.006717 | $0.007624 | $85.14 | $0 |
| 2017-10-31 | $0.007598 | $0.007635 | $0.003067 | $0.007029 | $30,263.50 | $0 |