Cobrabytes COBRA
Xếp hạng #?
23:55:10 18/11/2019
Cobrabytes (COBRA)
Không theo dõi
Lịch sử giá Cobrabytes (COBRA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001071 | $0.0001145 | $0.0001071 | $0.0001080 | $47.14 | $0 |
| 2019-05-02 | $0.0001081 | $0.0001098 | $0.00005469 | $0.00005505 | $14.44 | $0 |
| 2019-05-03 | $0.00005505 | $0.0001228 | $0.00005486 | $0.0001222 | $2.60 | $0 |
| 2019-05-04 | $0.0001220 | $0.0001229 | $0.0001127 | $0.0001167 | $10.26 | $0 |
| 2019-05-05 | $0.0001167 | $0.0001167 | $0.0001138 | $0.0001157 | $0.5205 | $0 |
| 2019-05-06 | $0.0001156 | $0.0002724 | $0.0001129 | $0.0002672 | $0.1338 | $0 |
| 2019-05-07 | $0.0002671 | $0.0002783 | $0.0001169 | $0.0001169 | $17.93 | $0 |
| 2019-05-08 | $0.0001168 | $0.0001495 | $0.0001158 | $0.0001490 | $1.82 | $0 |
| 2019-05-09 | $0.0001490 | $0.0001505 | $0.00006018 | $0.00006170 | $1.23 | $0 |
| 2019-05-10 | $0.00006167 | $0.0001906 | $0.00006148 | $0.0001274 | $1.88 | $0 |
| 2019-05-11 | $0.0001276 | $0.0001468 | $0.0001273 | $0.0001439 | $5.84 | $0 |
| 2019-05-12 | $0.0001438 | $0.0002251 | $0.0001396 | $0.0002091 | $0 | $0 |
| 2019-05-13 | $0.0002091 | $0.0002136 | $0.0001423 | $0.0001562 | $0.3124 | $0 |
| 2019-05-14 | $0.0001563 | $0.0002456 | $0.00007670 | $0.00007982 | $120.43 | $0 |
| 2019-05-15 | $0.00007977 | $0.0001646 | $0.00007884 | $0.0001637 | $91.16 | $0 |
| 2019-05-16 | $0.0001636 | $0.0001664 | $0.00007112 | $0.00007277 | $13.50 | $0 |
| 2019-05-17 | $0.00007273 | $0.0001030 | $0.00007060 | $0.00007326 | $8.73 | $0 |
| 2019-05-18 | $0.00007326 | $0.0001461 | $0.00007230 | $0.0001449 | $25.51 | $0 |
| 2019-05-19 | $0.0001449 | $0.0001651 | $0.0001447 | $0.0001639 | $0 | $0 |
| 2019-05-20 | $0.0001639 | $0.0001639 | $0.00007745 | $0.00007977 | $7.98 | $0 |
| 2019-05-21 | $0.00007972 | $0.00008527 | $0.00007829 | $0.00008421 | $8.91 | $0 |
| 2019-05-22 | $0.00008421 | $0.00009794 | $0.00007592 | $0.00007654 | $1.14 | $0 |
| 2019-05-23 | $0.00007654 | $0.0001571 | $0.00007575 | $0.0001065 | $6.22 | $0 |
| 2019-05-24 | $0.0001066 | $0.0001084 | $0.0001008 | $0.0001018 | $17.22 | $0 |
| 2019-05-25 | $0.0001018 | $0.0001082 | $0.0001006 | $0.0001074 | $0.09568 | $0 |
| 2019-05-26 | $0.0001076 | $0.0001078 | $0.00007911 | $0.00008680 | $5.73 | $0 |
| 2019-05-27 | $0.00008680 | $0.00008930 | $0.00008664 | $0.00008832 | $3.12 | $0 |
| 2019-05-28 | $0.00008827 | $0.00009906 | $0.00008705 | $0.00009888 | $0.3491 | $0 |
| 2019-05-29 | $0.00009894 | $0.0001130 | $0.00008575 | $0.00008661 | $0.08661 | $0 |
| 2019-05-30 | $0.00008661 | $0.00009014 | $0.00008138 | $0.00008283 | $0.08283 | $0 |
| 2019-05-31 | $0.00008283 | $0.00008569 | $0.00008139 | $0.00008558 | $1.77 | $0 |