Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003687 | $0.0003724 | $0.0002885 | $0.0003320 | $281.31 | $0 |
| 2019-04-02 | $0.0003322 | $0.0003927 | $0.0003244 | $0.0003900 | $146.91 | $0 |
| 2019-04-03 | $0.0003900 | $0.0004036 | $0.0002944 | $0.0003475 | $101.62 | $0 |
| 2019-04-04 | $0.0003477 | $0.0003542 | $0.0002894 | $0.0002948 | $30.83 | $0 |
| 2019-04-05 | $0.0002948 | $0.0003490 | $0.0002463 | $0.0003022 | $3.04 | $0 |
| 2019-04-06 | $0.0003022 | $0.0003142 | $0.0002992 | $0.0003045 | $2.94 | $0 |
| 2019-04-07 | $0.0003042 | $0.0003658 | $0.0003039 | $0.0003635 | $0.05271 | $0 |
| 2019-04-08 | $0.0003636 | $0.0004216 | $0.0002061 | $0.0002640 | $3,411.95 | $0 |
| 2019-04-09 | $0.0002640 | $0.0002640 | $0.0001555 | $0.0002597 | $816.45 | $0 |
| 2019-04-10 | $0.0002597 | $0.0003707 | $0.0002589 | $0.0003188 | $118.93 | $0 |
| 2019-04-11 | $0.0003190 | $0.0003719 | $0.0002000 | $0.0002527 | $82.76 | $0 |
| 2019-04-12 | $0.0002526 | $0.0003549 | $0.0002471 | $0.0002540 | $488.54 | $0 |
| 2019-04-13 | $0.0002540 | $0.0003069 | $0.0002521 | $0.0002541 | $271.84 | $0 |
| 2019-04-14 | $0.0002541 | $0.0003047 | $0.0002027 | $0.0002577 | $43.02 | $0 |
| 2019-04-15 | $0.0002577 | $0.0003608 | $0.0002523 | $0.0003029 | $238.08 | $0 |
| 2019-04-16 | $0.0003029 | $0.0003052 | $0.0001557 | $0.0002087 | $626.19 | $0 |
| 2019-04-17 | $0.0002086 | $0.0002103 | $0.0001558 | $0.0001569 | $180.99 | $0 |
| 2019-04-18 | $0.0001570 | $0.0001593 | $0.0001047 | $0.0001585 | $62.44 | $0 |
| 2019-04-19 | $0.0001585 | $0.0002121 | $0.0001043 | $0.0002114 | $177.93 | $0 |
| 2019-04-20 | $0.0002114 | $0.0002124 | $0.0001052 | $0.0001061 | $927.34 | $0 |
| 2019-04-21 | $0.0001061 | $0.0001595 | $0.0001041 | $0.0001077 | $194.24 | $0 |
| 2019-04-22 | $0.0001076 | $0.0001600 | $0.00005283 | $0.0001073 | $16.06 | $0 |
| 2019-04-23 | $0.0001073 | $0.0001117 | $0.0001064 | $0.0001109 | $0.7928 | $0 |
| 2019-04-24 | $0.0001109 | $0.0001121 | $0.00008231 | $0.00008302 | $2.97 | $0 |
| 2019-04-25 | $0.00008307 | $0.0001083 | $0.00008274 | $0.0001015 | $0.2166 | $0 |
| 2019-04-26 | $0.0001019 | $0.0002480 | $0.00008916 | $0.00009073 | $1.37 | $0 |
| 2019-04-27 | $0.00009071 | $0.00009467 | $0.00005285 | $0.00005846 | $1.98 | $0 |
| 2019-04-28 | $0.00005860 | $0.0001430 | $0.00005827 | $0.0001297 | $4.04 | $0 |
| 2019-04-29 | $0.0001298 | $0.0001576 | $0.00007633 | $0.0001048 | $121.38 | $0 |
| 2019-04-30 | $0.0001048 | $0.0001074 | $0.0001043 | $0.0001072 | $88.45 | $0 |