9COIN 9COIN
Xếp hạng #?
02:19:13 22/01/2018
9COIN (9COIN)
Không hoạt động
Lịch sử giá 9COIN (9COIN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002298 | $0.002520 | $0.002176 | $0.002486 | $35.87 | $0 |
| 2017-12-02 | $0.002933 | $0.003115 | $0.001636 | $0.001638 | $1,423.65 | $0 |
| 2017-12-03 | $0.001640 | $0.003294 | $0.001640 | $0.002241 | $64.00 | $0 |
| 2017-12-04 | $0.002248 | $0.003257 | $0.002246 | $0.003257 | $335.49 | $0 |
| 2017-12-05 | $0.003264 | $0.003275 | $0.002541 | $0.002814 | $59.31 | $0 |
| 2017-12-06 | $0.002808 | $0.003468 | $0.002808 | $0.003165 | $280.33 | $0 |
| 2017-12-07 | $0.003159 | $0.005887 | $0.003119 | $0.005887 | $566.32 | $0 |
| 2017-12-08 | $0.005901 | $0.005989 | $0.002749 | $0.004070 | $826.05 | $0 |
| 2017-12-09 | $0.004066 | $0.004126 | $0.003228 | $0.003744 | $10.17 | $0 |
| 2017-12-10 | $0.003759 | $0.003930 | $0.003310 | $0.003379 | $63.64 | $0 |
| 2017-12-11 | $0.003354 | $0.003851 | $0.003340 | $0.003692 | $69.54 | $0 |
| 2017-12-12 | $0.003704 | $0.003907 | $0.003617 | $0.003798 | $71.53 | $0 |
| 2017-12-13 | $0.003801 | $0.004010 | $0.003506 | $0.003943 | $50.07 | $0 |
| 2017-12-14 | $0.003930 | $0.005071 | $0.003903 | $0.004141 | $398.80 | $0 |
| 2017-12-15 | $0.004147 | $0.005965 | $0.004146 | $0.004934 | $344.81 | $0 |
| 2017-12-16 | $0.004941 | $0.005237 | $0.003302 | $0.003311 | $1,031.51 | $0 |
| 2017-12-17 | $0.003311 | $0.004446 | $0.003245 | $0.004196 | $139.46 | $0 |
| 2017-12-18 | $0.004209 | $0.004438 | $0.002459 | $0.003250 | $916.73 | $0 |
| 2017-12-19 | $0.003253 | $0.004576 | $0.003183 | $0.003527 | $378.28 | $0 |
| 2017-12-20 | $0.003524 | $0.003567 | $0.003153 | $0.003288 | $352.63 | $0 |
| 2017-12-21 | $0.003297 | $0.003477 | $0.003029 | $0.003132 | $335.87 | $0 |
| 2017-12-22 | $0.003143 | $0.003174 | $0.002289 | $0.002732 | $293.01 | $0 |
| 2017-12-23 | $0.002758 | $0.003132 | $0.002719 | $0.002889 | $309.88 | $0 |
| 2017-12-24 | $0.002921 | $0.002921 | $0.002513 | $0.002788 | $299.05 | $0 |
| 2017-12-25 | $0.002817 | $0.003085 | $0.002653 | $0.003068 | $468.11 | $0 |
| 2017-12-26 | $0.003065 | $0.003373 | $0.002834 | $0.003323 | $75.64 | $0 |
| 2017-12-27 | $0.003326 | $0.004500 | $0.003265 | $0.003887 | $327.53 | $0 |
| 2017-12-28 | $0.003879 | $0.004009 | $0.003270 | $0.004009 | $158.63 | $0 |
| 2017-12-29 | $0.004051 | $0.004200 | $0.003170 | $0.003197 | $102.82 | $0 |
| 2017-12-30 | $0.003189 | $0.003190 | $0.002800 | $0.002956 | $22.02 | $0 |
| 2017-12-31 | $0.002924 | $0.003703 | $0.002895 | $0.003621 | $210.55 | $0 |