Cicoin CICX
Xếp hạng #?
16:18:17 14/06/2021
Cicoin (CICX)
Không theo dõi
Lịch sử giá Cicoin (CICX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.09509 | $0.09957 | $0.08326 | $0.08379 | $284.93 | $0 |
| 2020-11-02 | $0.08380 | $0.09699 | $0.08014 | $0.08813 | $128.51 | $0 |
| 2020-11-03 | $0.08807 | $0.08814 | $0.06322 | $0.07653 | $642.98 | $0 |
| 2020-11-04 | $0.07672 | $0.08204 | $0.05591 | $0.06501 | $1,133.95 | $0 |
| 2020-11-05 | $0.06502 | $0.08695 | $0.04962 | $0.05600 | $645.84 | $0 |
| 2020-11-06 | $0.05609 | $0.06766 | $0.05040 | $0.06221 | $1,124.59 | $0 |
| 2020-11-07 | $0.06226 | $0.1088 | $0.06203 | $0.07425 | $742.21 | $0 |
| 2020-11-08 | $0.07417 | $0.07550 | $0.04583 | $0.04646 | $1,220.16 | $0 |
| 2020-11-09 | $0.04644 | $0.08359 | $0.04625 | $0.08280 | $545.12 | $0 |
| 2020-11-10 | $0.08279 | $0.08343 | $0.05445 | $0.07646 | $118.09 | $0 |
| 2020-11-11 | $0.07645 | $0.07879 | $0.05722 | $0.06748 | $175.93 | $0 |
| 2020-11-12 | $0.06752 | $0.07601 | $0.06512 | $0.06513 | $80.40 | $0 |
| 2020-11-13 | $0.06510 | $0.07563 | $0.06143 | $0.07180 | $156.19 | $0 |
| 2020-11-14 | $0.07180 | $0.09439 | $0.04733 | $0.08034 | $2,536.45 | $0 |
| 2020-11-15 | $0.08034 | $0.08041 | $0.04738 | $0.04787 | $1,041.08 | $0 |
| 2020-11-16 | $0.04787 | $0.06049 | $0.04621 | $0.05182 | $560.84 | $0 |
| 2020-11-17 | $0.04840 | $0.05335 | $0.04367 | $0.04411 | $1,421.00 | $0 |
| 2020-11-18 | $0.04411 | $0.05997 | $0.04404 | $0.05341 | $650.67 | $0 |
| 2020-11-19 | $0.05341 | $0.05798 | $0.04608 | $0.04633 | $682.59 | $0 |
| 2020-11-20 | $0.04632 | $0.05407 | $0.03505 | $0.03538 | $660.77 | $0 |
| 2020-11-21 | $0.03538 | $0.05626 | $0.03537 | $0.05593 | $384.57 | $0 |
| 2020-11-22 | $0.05593 | $0.05771 | $0.03992 | $0.05695 | $157.55 | $0 |
| 2020-11-23 | $0.05695 | $0.05773 | $0.04930 | $0.05322 | $180.21 | $0 |
| 2020-11-24 | $0.05327 | $0.06338 | $0.04586 | $0.06306 | $761.43 | $0 |
| 2020-11-25 | $0.06305 | $0.06323 | $0.05241 | $0.05433 | $2,302.05 | $0 |
| 2020-11-26 | $0.05432 | $0.05458 | $0.04664 | $0.04966 | $412.96 | $0 |
| 2020-11-27 | $0.04972 | $0.05126 | $0.03966 | $0.04277 | $192.64 | $0 |
| 2020-11-28 | $0.04277 | $0.05445 | $0.03542 | $0.03544 | $1,600.69 | $0 |
| 2020-11-29 | $0.03543 | $0.04753 | $0.02987 | $0.04726 | $185.19 | $0 |
| 2020-11-30 | $0.04726 | $0.05289 | $0.04058 | $0.05103 | $931.33 | $0 |