Cicoin CICX
Xếp hạng #?
16:18:17 14/06/2021
Cicoin (CICX)
Không theo dõi
Lịch sử giá Cicoin (CICX) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.07543 | $0.07696 | $0.06722 | $0.07635 | $907.21 | $0 |
| 2021-01-02 | $0.07637 | $0.08289 | $0.06542 | $0.07379 | $118.89 | $0 |
| 2021-01-03 | $0.07391 | $0.07960 | $0.06380 | $0.07551 | $347.89 | $0 |
| 2021-01-04 | $0.07531 | $0.07691 | $0.05864 | $0.06394 | $1,289.25 | $0 |
| 2021-01-05 | $0.06393 | $0.06888 | $0.05420 | $0.06118 | $1,015.50 | $0 |
| 2021-01-06 | $0.06119 | $0.07007 | $0.05437 | $0.07004 | $169.43 | $0 |
| 2021-01-07 | $0.06997 | $0.07490 | $0.04539 | $0.04722 | $1,273.98 | $0 |
| 2021-01-08 | $0.04725 | $0.06711 | $0.04509 | $0.06531 | $116.59 | $0 |
| 2021-01-09 | $0.06528 | $0.08287 | $0.05600 | $0.05642 | $463.46 | $0 |
| 2021-01-10 | $0.05636 | $0.07768 | $0.04736 | $0.06526 | $1,406.00 | $0 |
| 2021-01-11 | $0.06524 | $0.06524 | $0.04268 | $0.05685 | $94.52 | $0 |
| 2021-01-12 | $0.05691 | $0.05699 | $0.04891 | $0.05421 | $250.46 | $0 |
| 2021-01-13 | $0.05428 | $0.05628 | $0.04620 | $0.05221 | $145.20 | $0 |
| 2021-01-14 | $0.05224 | $0.06941 | $0.05050 | $0.05095 | $211.68 | $0 |
| 2021-01-15 | $0.05094 | $0.05926 | $0.04663 | $0.04787 | $159.48 | $0 |
| 2021-01-16 | $0.04787 | $0.05887 | $0.04740 | $0.05069 | $224.55 | $0 |
| 2021-01-17 | $0.05065 | $0.05817 | $0.04880 | $0.05724 | $319.27 | $0 |
| 2021-01-18 | $0.05727 | $0.05968 | $0.04393 | $0.05509 | $1,243.09 | $0 |
| 2021-01-19 | $0.05496 | $0.05582 | $0.04354 | $0.05050 | $39.76 | $0 |
| 2021-01-20 | $0.05050 | $0.05093 | $0.04438 | $0.04977 | $53.56 | $0 |
| 2021-01-21 | $0.04977 | $0.04977 | $0.04378 | $0.04632 | $104.20 | $0 |
| 2021-01-22 | $0.04623 | $0.05544 | $0.03764 | $0.04282 | $867.30 | $0 |
| 2021-01-23 | $0.04291 | $0.05004 | $0.04184 | $0.04808 | $1,334.75 | $0 |
| 2021-01-24 | $0.04809 | $0.04813 | $0.01278 | $0.04198 | $698.65 | $0 |
| 2021-01-25 | $0.04198 | $0.04693 | $0.03209 | $0.03237 | $187.15 | $0 |
| 2021-01-26 | $0.03237 | $0.04492 | $0.03210 | $0.03909 | $250.62 | $0 |
| 2021-01-27 | $0.03908 | $0.04428 | $0.03796 | $0.04261 | $71.86 | $0 |
| 2021-01-28 | $0.04261 | $0.04621 | $0.02584 | $0.04342 | $1,875.64 | $0 |
| 2021-01-29 | $0.04350 | $0.04949 | $0.03848 | $0.04461 | $260.76 | $0 |
| 2021-01-30 | $0.04461 | $0.04529 | $0.03689 | $0.04111 | $990.81 | $0 |
| 2021-01-31 | $0.04112 | $0.04115 | $0.02698 | $0.03642 | $133.20 | $0 |