Cicoin CICX
Xếp hạng #?
16:18:17 14/06/2021
Cicoin (CICX)
Không theo dõi
Lịch sử giá Cicoin (CICX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1564 | $0.1596 | $0.1488 | $0.1540 | $989.73 | $0 |
| 2020-10-02 | $0.1540 | $0.1550 | $0.1410 | $0.1481 | $791.08 | $0 |
| 2020-10-03 | $0.1481 | $0.1542 | $0.1432 | $0.1498 | $968.43 | $0 |
| 2020-10-04 | $0.1498 | $0.1523 | $0.1071 | $0.1376 | $3,084.06 | $0 |
| 2020-10-05 | $0.1376 | $0.1384 | $0.09254 | $0.09282 | $894.78 | $0 |
| 2020-10-06 | $0.09282 | $0.1256 | $0.09282 | $0.1007 | $1,300.08 | $0 |
| 2020-10-07 | $0.1007 | $0.1166 | $0.1003 | $0.1067 | $470.49 | $0 |
| 2020-10-08 | $0.1067 | $0.1182 | $0.1041 | $0.1179 | $760.82 | $0 |
| 2020-10-09 | $0.1179 | $0.1231 | $0.1131 | $0.1228 | $722.51 | $0 |
| 2020-10-10 | $0.1228 | $0.1275 | $0.1134 | $0.1209 | $502.03 | $0 |
| 2020-10-11 | $0.1209 | $0.1242 | $0.1134 | $0.1150 | $282.87 | $0 |
| 2020-10-12 | $0.1150 | $0.1236 | $0.1103 | $0.1167 | $839.88 | $0 |
| 2020-10-13 | $0.1167 | $0.1256 | $0.1156 | $0.1234 | $1,218.31 | $0 |
| 2020-10-14 | $0.1234 | $0.1237 | $0.09670 | $0.09715 | $601.63 | $0 |
| 2020-10-15 | $0.09715 | $0.1169 | $0.08872 | $0.09541 | $430.89 | $0 |
| 2020-10-16 | $0.09541 | $0.1073 | $0.09131 | $0.1019 | $823.26 | $0 |
| 2020-10-17 | $0.1019 | $0.1045 | $0.08502 | $0.1011 | $1,703.70 | $0 |
| 2020-10-18 | $0.1011 | $0.1065 | $0.1001 | $0.1045 | $265.32 | $0 |
| 2020-10-19 | $0.1045 | $0.1047 | $0.09332 | $0.1010 | $383.66 | $0 |
| 2020-10-20 | $0.1010 | $0.1088 | $0.09138 | $0.1084 | $729.03 | $0 |
| 2020-10-21 | $0.1084 | $0.1160 | $0.1008 | $0.1128 | $624.43 | $0 |
| 2020-10-22 | $0.1128 | $0.2970 | $0.04832 | $0.1011 | $2,699.19 | $0 |
| 2020-10-23 | $0.1011 | $0.1194 | $0.08632 | $0.1009 | $1,799.38 | $0 |
| 2020-10-24 | $0.1009 | $0.1183 | $0.07835 | $0.1154 | $2,613.74 | $0 |
| 2020-10-25 | $0.1154 | $0.1172 | $0.09088 | $0.1043 | $541.79 | $0 |
| 2020-10-26 | $0.1042 | $0.1142 | $0.1000 | $0.1046 | $918.97 | $0 |
| 2020-10-27 | $0.1046 | $0.1076 | $0.09171 | $0.1065 | $2,423.38 | $0 |
| 2020-10-28 | $0.1065 | $0.1079 | $0.08540 | $0.1009 | $268.36 | $0 |
| 2020-10-29 | $0.1009 | $0.1051 | $0.09075 | $0.09272 | $735.53 | $0 |
| 2020-10-30 | $0.09272 | $0.1049 | $0.05594 | $0.07180 | $1,977.12 | $0 |
| 2020-10-31 | $0.07180 | $0.09842 | $0.07144 | $0.09509 | $903.90 | $0 |