Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003108 | $0.0004360 | $0.0003108 | $0.0004308 | $112.54 | $0 |
| 2019-03-02 | $0.0004300 | $0.0004698 | $0.0003090 | $0.0003967 | $399.86 | $0 |
| 2019-03-03 | $0.0003963 | $0.0004920 | $0.0003569 | $0.0004477 | $41.46 | $0 |
| 2019-03-04 | $0.0004483 | $0.0006007 | $0.0003753 | $0.0003869 | $13.80 | $0 |
| 2019-03-05 | $0.0003871 | $0.001392 | $0.0002788 | $0.0003603 | $726.61 | $0 |
| 2019-03-06 | $0.0003597 | $0.0006971 | $0.0003386 | $0.0005084 | $55.96 | $0 |
| 2019-03-07 | $0.0005085 | $0.001349 | $0.0002733 | $0.0003114 | $45.82 | $0 |
| 2019-03-08 | $0.0003118 | $0.0003154 | $0.0002358 | $0.0002379 | $255.35 | $0 |
| 2019-03-09 | $0.0002377 | $0.0003915 | $0.0002376 | $0.0003566 | $140.22 | $0 |
| 2019-03-10 | $0.0003570 | $0.0003742 | $0.0002576 | $0.0003290 | $230.80 | $0 |
| 2019-03-11 | $0.0003293 | $0.0005067 | $0.0003107 | $0.0003899 | $664.61 | $0 |
| 2019-03-12 | $0.0003903 | $0.0003924 | $0.0003122 | $0.0003512 | $201.43 | $0 |
| 2019-03-13 | $0.0003520 | $0.0003914 | $0.0003119 | $0.0003509 | $14.43 | $0 |
| 2019-03-14 | $0.0003507 | $0.0003917 | $0.0003124 | $0.0003909 | $59.41 | $0 |
| 2019-03-15 | $0.0003906 | $0.0003967 | $0.0003138 | $0.0003773 | $8.44 | $0 |
| 2019-03-16 | $0.0003773 | $0.0004890 | $0.0003632 | $0.0003641 | $430.06 | $0 |
| 2019-03-17 | $0.0003641 | $0.0004426 | $0.0003211 | $0.0003215 | $165.61 | $0 |
| 2019-03-18 | $0.0003218 | $0.0004040 | $0.0003208 | $0.0003623 | $67.59 | $0 |
| 2019-03-19 | $0.0003626 | $0.0004063 | $0.0003616 | $0.0003687 | $0.1717 | $0 |
| 2019-03-20 | $0.0003687 | $0.0004378 | $0.0002530 | $0.0003328 | $805.65 | $0 |
| 2019-03-21 | $0.0003333 | $0.0003341 | $0.0002519 | $0.0003267 | $410.54 | $0 |
| 2019-03-22 | $0.0003264 | $0.0003646 | $0.0002830 | $0.0002939 | $162.49 | $0 |
| 2019-03-23 | $0.0002936 | $0.0003793 | $0.0002870 | $0.0002933 | $49.95 | $0 |
| 2019-03-24 | $0.0002930 | $0.0003304 | $0.0002802 | $0.0003088 | $72.13 | $0 |
| 2019-03-25 | $0.0003093 | $0.0003571 | $0.0002796 | $0.0003569 | $120.35 | $0 |
| 2019-03-26 | $0.0003555 | $0.0003574 | $0.0002647 | $0.0003370 | $99.94 | $0 |
| 2019-03-27 | $0.0003023 | $0.0003413 | $0.0002939 | $0.0003241 | $26.96 | $0 |
| 2019-03-28 | $0.0003239 | $0.0004025 | $0.0002448 | $0.0003611 | $168.43 | $0 |
| 2019-03-29 | $0.0003611 | $0.0004100 | $0.0003578 | $0.0003679 | $5.02 | $0 |
| 2019-03-30 | $0.0003672 | $0.0005742 | $0.0003632 | $0.0005742 | $0 | $0 |
| 2019-03-31 | $0.0005742 | $0.0005749 | $0.0003675 | $0.0003689 | $10.12 | $0 |