Cicoin CICX
Xếp hạng #?
16:18:17 14/06/2021
Cicoin (CICX)
Không theo dõi
Lịch sử giá Cicoin (CICX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.05103 | $0.05113 | $0.04397 | $0.04889 | $215.61 | $0 |
| 2020-12-02 | $0.04889 | $0.04922 | $0.03855 | $0.04225 | $279.94 | $0 |
| 2020-12-03 | $0.04224 | $0.05050 | $0.04164 | $0.04667 | $437.35 | $0 |
| 2020-12-04 | $0.04667 | $0.04946 | $0.04358 | $0.04675 | $191.80 | $0 |
| 2020-12-05 | $0.04675 | $0.04980 | $0.04151 | $0.04980 | $249.72 | $0 |
| 2020-12-06 | $0.04980 | $0.05003 | $0.04407 | $0.04641 | $115.71 | $0 |
| 2020-12-07 | $0.04643 | $0.04846 | $0.04417 | $0.04798 | $72.99 | $0 |
| 2020-12-08 | $0.04798 | $0.05306 | $0.03964 | $0.04214 | $1,492.59 | $0 |
| 2020-12-09 | $0.04214 | $0.04463 | $0.03779 | $0.04267 | $230.19 | $0 |
| 2020-12-10 | $0.04267 | $0.04419 | $0.03664 | $0.03835 | $1,331.44 | $0 |
| 2020-12-11 | $0.03836 | $0.04180 | $0.03548 | $0.04153 | $167.41 | $0 |
| 2020-12-12 | $0.04154 | $0.04443 | $0.04151 | $0.04325 | $6.81 | $0 |
| 2020-12-13 | $0.04325 | $0.04523 | $0.04315 | $0.04402 | $63.85 | $0 |
| 2020-12-14 | $0.04403 | $0.04621 | $0.04192 | $0.04234 | $63.29 | $0 |
| 2020-12-15 | $0.04234 | $0.04652 | $0.03852 | $0.04273 | $279.76 | $0 |
| 2020-12-16 | $0.04272 | $0.04584 | $0.04069 | $0.04479 | $110.25 | $0 |
| 2020-12-17 | $0.04475 | $0.05189 | $0.03817 | $0.04560 | $679.62 | $0 |
| 2020-12-18 | $0.04563 | $0.04627 | $0.03873 | $0.04627 | $118.13 | $0 |
| 2020-12-19 | $0.04628 | $0.04817 | $0.04345 | $0.04774 | $98.11 | $0 |
| 2020-12-20 | $0.04774 | $0.04775 | $0.03718 | $0.04225 | $985.63 | $0 |
| 2020-12-21 | $0.04226 | $0.04594 | $0.03758 | $0.04574 | $436.31 | $0 |
| 2020-12-22 | $0.04561 | $0.05947 | $0.04512 | $0.05945 | $915.70 | $0 |
| 2020-12-23 | $0.05944 | $0.06006 | $0.05109 | $0.05811 | $0 | $0 |
| 2020-12-24 | $0.05810 | $0.05942 | $0.05330 | $0.05940 | $432.64 | $0 |
| 2020-12-25 | $0.05933 | $0.06395 | $0.05866 | $0.06166 | $135.93 | $0 |
| 2020-12-26 | $0.06166 | $0.06930 | $0.06131 | $0.06873 | $215.07 | $0 |
| 2020-12-27 | $0.06875 | $0.08060 | $0.06841 | $0.06841 | $1,316.09 | $0 |
| 2020-12-28 | $0.06833 | $0.07604 | $0.06214 | $0.06771 | $1,402.90 | $0 |
| 2020-12-29 | $0.06771 | $0.07137 | $0.06406 | $0.07114 | $1,201.29 | $0 |
| 2020-12-30 | $0.07114 | $0.07420 | $0.06324 | $0.06632 | $180.07 | $0 |
| 2020-12-31 | $0.06633 | $0.07543 | $0.06205 | $0.07543 | $191.90 | $0 |