Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005262 | $0.008529 | $0.004129 | $0.006514 | $1,920.05 | $0 |
| 2018-12-02 | $0.006509 | $0.007128 | $0.003546 | $0.004757 | $6,942.59 | $0 |
| 2018-12-03 | $0.004787 | $0.005563 | $0.003772 | $0.003955 | $5,822.72 | $0 |
| 2018-12-04 | $0.003953 | $0.004014 | $0.003749 | $0.003873 | $854.25 | $0 |
| 2018-12-05 | $0.003877 | $0.004390 | $0.003310 | $0.003337 | $557.44 | $0 |
| 2018-12-06 | $0.003336 | $0.003983 | $0.003336 | $0.003490 | $317.15 | $0 |
| 2018-12-07 | $0.003484 | $0.003582 | $0.002773 | $0.002965 | $5,964.80 | $0 |
| 2018-12-08 | $0.002962 | $0.003045 | $0.002793 | $0.002890 | $191.14 | $0 |
| 2018-12-09 | $0.002882 | $0.003099 | $0.002798 | $0.002856 | $1,223.14 | $0 |
| 2018-12-10 | $0.002852 | $0.002952 | $0.002693 | $0.002818 | $508.83 | $0 |
| 2018-12-11 | $0.002815 | $0.002816 | $0.002620 | $0.002672 | $112.67 | $0 |
| 2018-12-12 | $0.002669 | $0.002900 | $0.002658 | $0.002720 | $130.61 | $0 |
| 2018-12-13 | $0.002722 | $0.002829 | $0.002373 | $0.002450 | $656.39 | $0 |
| 2018-12-14 | $0.002449 | $0.002529 | $0.002367 | $0.002400 | $35.40 | $0 |
| 2018-12-15 | $0.002400 | $0.002624 | $0.002353 | $0.002585 | $155.67 | $0 |
| 2018-12-16 | $0.002584 | $0.002801 | $0.002390 | $0.002506 | $603.53 | $0 |
| 2018-12-17 | $0.002509 | $0.002848 | $0.002508 | $0.002698 | $163.62 | $0 |
| 2018-12-18 | $0.002699 | $0.002964 | $0.002679 | $0.002916 | $37.18 | $0 |
| 2018-12-19 | $0.002925 | $0.003076 | $0.001824 | $0.001877 | $3,046.42 | $0 |
| 2018-12-20 | $0.001872 | $0.003120 | $0.001866 | $0.002154 | $4,263.24 | $0 |
| 2018-12-21 | $0.002150 | $0.002474 | $0.001887 | $0.001948 | $3,091.49 | $0 |
| 2018-12-22 | $0.001951 | $0.002068 | $0.001488 | $0.001649 | $426.65 | $0 |
| 2018-12-23 | $0.001652 | $0.001933 | $0.001560 | $0.001602 | $249.72 | $0 |
| 2018-12-24 | $0.001603 | $0.002071 | $0.001053 | $0.001263 | $3.69 | $0 |
| 2018-12-25 | $0.001266 | $0.001718 | $0.001196 | $0.001375 | $228.72 | $0 |
| 2018-12-26 | $0.001375 | $0.001478 | $0.001285 | $0.001465 | $81.71 | $0 |
| 2018-12-27 | $0.001464 | $0.001465 | $0.001136 | $0.001204 | $164.11 | $0 |
| 2018-12-28 | $0.001205 | $0.001259 | $0.001095 | $0.001196 | $27.13 | $0 |
| 2018-12-29 | $0.001198 | $0.001894 | $0.001164 | $0.001222 | $85.32 | $0 |
| 2018-12-30 | $0.001170 | $0.001383 | $0.001112 | $0.001355 | $322.50 | $0 |
| 2018-12-31 | $0.001353 | $0.002256 | $0.001306 | $0.002227 | $1,773.16 | $0 |