Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03063 | $0.07087 | $0.03063 | $0.03891 | $13,978.60 | $0 |
| 2018-11-02 | $0.03891 | $0.04989 | $0.03544 | $0.03546 | $999.93 | $0 |
| 2018-11-03 | $0.03189 | $0.04463 | $0.03189 | $0.03681 | $5,508.92 | $0 |
| 2018-11-04 | $0.03681 | $0.03961 | $0.03313 | $0.03412 | $1,767.24 | $0 |
| 2018-11-05 | $0.03412 | $0.03638 | $0.03170 | $0.03273 | $2,020.72 | $0 |
| 2018-11-06 | $0.03286 | $0.03887 | $0.02320 | $0.03561 | $1,220.26 | $0 |
| 2018-11-07 | $0.03569 | $0.04295 | $0.02696 | $0.02869 | $415.33 | $0 |
| 2018-11-08 | $0.02867 | $0.03453 | $0.02339 | $0.02953 | $298.46 | $0 |
| 2018-11-09 | $0.02955 | $0.03367 | $0.02319 | $0.02663 | $1,187.40 | $0 |
| 2018-11-10 | $0.02663 | $0.02709 | $0.02463 | $0.02512 | $3,134.78 | $0 |
| 2018-11-11 | $0.02510 | $0.02659 | $0.02466 | $0.02510 | $1,087.33 | $0 |
| 2018-11-12 | $0.02516 | $0.02543 | $0.02190 | $0.02284 | $1,611.48 | $0 |
| 2018-11-13 | $0.02274 | $0.02326 | $0.01657 | $0.01795 | $1,000.35 | $0 |
| 2018-11-14 | $0.01784 | $0.02055 | $0.01475 | $0.01547 | $228.94 | $0 |
| 2018-11-15 | $0.01561 | $0.01715 | $0.01374 | $0.01464 | $231.56 | $0 |
| 2018-11-16 | $0.01463 | $0.01560 | $0.01435 | $0.01457 | $51.42 | $0 |
| 2018-11-17 | $0.01462 | $0.01494 | $0.01442 | $0.01469 | $130.09 | $0 |
| 2018-11-18 | $0.01474 | $0.01629 | $0.01471 | $0.01483 | $143.93 | $0 |
| 2018-11-19 | $0.01483 | $0.01486 | $0.01264 | $0.01264 | $59.61 | $0 |
| 2018-11-20 | $0.01257 | $0.01296 | $0.01019 | $0.01070 | $102.27 | $0 |
| 2018-11-21 | $0.01071 | $0.01168 | $0.01046 | $0.01110 | $142.02 | $0 |
| 2018-11-22 | $0.01107 | $0.01173 | $0.008886 | $0.009003 | $2,558.61 | $0 |
| 2018-11-23 | $0.008934 | $0.01004 | $0.007938 | $0.009067 | $1,037.66 | $0 |
| 2018-11-24 | $0.008795 | $0.009097 | $0.006566 | $0.006763 | $6,232.99 | $0 |
| 2018-11-25 | $0.006766 | $0.007064 | $0.005768 | $0.006448 | $4,355.35 | $0 |
| 2018-11-26 | $0.006461 | $0.006539 | $0.005352 | $0.005612 | $1,108.08 | $0 |
| 2018-11-27 | $0.005608 | $0.006087 | $0.005379 | $0.005474 | $565.30 | $0 |
| 2018-11-28 | $0.005479 | $0.007504 | $0.005479 | $0.006721 | $2,180.12 | $0 |
| 2018-11-29 | $0.006740 | $0.006901 | $0.005729 | $0.006017 | $507.87 | $0 |
| 2018-11-30 | $0.006031 | $0.006038 | $0.005148 | $0.005247 | $221.75 | $0 |