Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002231 | $0.002267 | $0.001812 | $0.001991 | $502.78 | $0 |
| 2019-01-02 | $0.001996 | $0.002386 | $0.001900 | $0.002242 | $1,506.25 | $0 |
| 2019-01-03 | $0.002244 | $0.002305 | $0.002049 | $0.002079 | $199.47 | $0 |
| 2019-01-04 | $0.002080 | $0.002158 | $0.001202 | $0.001364 | $105.10 | $0 |
| 2019-01-05 | $0.001360 | $0.001789 | $0.001360 | $0.001671 | $91.98 | $0 |
| 2019-01-06 | $0.001671 | $0.001788 | $0.001543 | $0.001684 | $33.22 | $0 |
| 2019-01-07 | $0.001684 | $0.001841 | $0.001684 | $0.001750 | $9.90 | $0 |
| 2019-01-08 | $0.001753 | $0.001851 | $0.001731 | $0.001731 | $40.77 | $0 |
| 2019-01-09 | $0.001734 | $0.001907 | $0.001655 | $0.001655 | $45.22 | $0 |
| 2019-01-10 | $0.001656 | $0.002328 | $0.001098 | $0.001517 | $157.68 | $0 |
| 2019-01-11 | $0.001516 | $0.001516 | $0.001307 | $0.001505 | $44.52 | $0 |
| 2019-01-12 | $0.001504 | $0.001549 | $0.001349 | $0.001351 | $57.35 | $0 |
| 2019-01-13 | $0.001350 | $0.001440 | $0.001279 | $0.001308 | $8.77 | $0 |
| 2019-01-14 | $0.001309 | $0.001529 | $0.001145 | $0.001401 | $45.80 | $0 |
| 2019-01-15 | $0.001400 | $0.001452 | $0.001086 | $0.001198 | $1,704.24 | $0 |
| 2019-01-16 | $0.001124 | $0.001278 | $0.0004050 | $0.001168 | $1,062.38 | $0 |
| 2019-01-17 | $0.001168 | $0.001236 | $0.001013 | $0.001170 | $161.45 | $0 |
| 2019-01-18 | $0.001170 | $0.001309 | $0.001131 | $0.001203 | $89.90 | $0 |
| 2019-01-19 | $0.001203 | $0.002506 | $0.001203 | $0.001830 | $266.96 | $0 |
| 2019-01-20 | $0.001828 | $0.001829 | $0.001296 | $0.001296 | $45.44 | $0 |
| 2019-01-21 | $0.001354 | $0.002052 | $0.001185 | $0.001232 | $45.87 | $0 |
| 2019-01-22 | $0.001233 | $0.001343 | $0.001121 | $0.001194 | $113.88 | $0 |
| 2019-01-23 | $0.001194 | $0.001260 | $0.001078 | $0.001147 | $306.64 | $0 |
| 2019-01-24 | $0.001147 | $0.001327 | $0.001111 | $0.001318 | $92.84 | $0 |
| 2019-01-25 | $0.001321 | $0.001328 | $0.001075 | $0.001188 | $253.28 | $0 |
| 2019-01-26 | $0.001188 | $0.001762 | $0.001049 | $0.001242 | $1,234.75 | $0 |
| 2019-01-27 | $0.001243 | $0.001456 | $0.001041 | $0.001073 | $3,658.94 | $0 |
| 2019-01-28 | $0.001074 | $0.001111 | $0.0008980 | $0.0009031 | $791.58 | $0 |
| 2019-01-29 | $0.0009038 | $0.001040 | $0.0009010 | $0.001031 | $157.60 | $0 |
| 2019-01-30 | $0.001032 | $0.001108 | $0.0009028 | $0.0009755 | $172.68 | $0 |
| 2019-01-31 | $0.0009752 | $0.001016 | $0.0008654 | $0.0009355 | $106.13 | $0 |