Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0009367 | $0.001001 | $0.0008617 | $0.0009409 | $762.80 | $0 |
| 2019-02-02 | $0.0009397 | $0.001046 | $0.0008658 | $0.0009138 | $1,258.08 | $0 |
| 2019-02-03 | $0.0009139 | $0.0009393 | $0.0008256 | $0.0008293 | $1,095.21 | $0 |
| 2019-02-04 | $0.0008322 | $0.0009040 | $0.0007973 | $0.0008701 | $703.76 | $0 |
| 2019-02-05 | $0.0008673 | $0.0008757 | $0.0007940 | $0.0008000 | $454.62 | $0 |
| 2019-02-06 | $0.0008024 | $0.0008731 | $0.0007849 | $0.0008262 | $71.26 | $0 |
| 2019-02-07 | $0.0008264 | $0.0008612 | $0.0008140 | $0.0008156 | $64.34 | $0 |
| 2019-02-08 | $0.0008158 | $0.0008165 | $0.0007111 | $0.0008074 | $138.43 | $0 |
| 2019-02-09 | $0.0008072 | $0.001139 | $0.0006471 | $0.0007986 | $89.77 | $0 |
| 2019-02-10 | $0.0007994 | $0.0008729 | $0.0007368 | $0.0007571 | $58.70 | $0 |
| 2019-02-11 | $0.0007566 | $0.0007920 | $0.0007049 | $0.0007367 | $144.57 | $0 |
| 2019-02-12 | $0.0007381 | $0.0007381 | $0.0005891 | $0.0006660 | $305.00 | $0 |
| 2019-02-13 | $0.0006657 | $0.0007356 | $0.0005928 | $0.0006956 | $100.48 | $0 |
| 2019-02-14 | $0.0006944 | $0.0007816 | $0.0006887 | $0.0006887 | $249.50 | $0 |
| 2019-02-15 | $0.0006896 | $0.0007244 | $0.0005428 | $0.0006141 | $1,153.07 | $0 |
| 2019-02-16 | $0.0006145 | $0.0006285 | $0.0005478 | $0.0006246 | $8.90 | $0 |
| 2019-02-17 | $0.0006245 | $0.001192 | $0.0004698 | $0.0004781 | $266.42 | $0 |
| 2019-02-18 | $0.0004783 | $0.0006381 | $0.0003913 | $0.0003919 | $1,604.05 | $0 |
| 2019-02-19 | $0.0003923 | $0.0005624 | $0.0003912 | $0.0004743 | $1,293.14 | $0 |
| 2019-02-20 | $0.0004739 | $0.0005194 | $0.0004366 | $0.0004805 | $129.92 | $0 |
| 2019-02-21 | $0.0004803 | $0.0006355 | $0.0003937 | $0.0005550 | $774.87 | $0 |
| 2019-02-22 | $0.0005540 | $0.0007564 | $0.0003969 | $0.0005604 | $603.28 | $0 |
| 2019-02-23 | $0.0005593 | $0.0007955 | $0.0005571 | $0.0005797 | $504.96 | $0 |
| 2019-02-24 | $0.0005803 | $0.0007134 | $0.0003800 | $0.0004562 | $2,399.78 | $0 |
| 2019-02-25 | $0.0004570 | $0.0005140 | $0.0004039 | $0.0004059 | $179.07 | $0 |
| 2019-02-26 | $0.0004048 | $0.0004383 | $0.0003847 | $0.0003853 | $187.15 | $0 |
| 2019-02-27 | $0.0003857 | $0.0005032 | $0.0003833 | $0.0004611 | $87.33 | $0 |
| 2019-02-28 | $0.0004617 | $0.0005042 | $0.0003104 | $0.0003112 | $316.91 | $0 |