CoExistCoin COXST
Xếp hạng #?
09:58:36 03/02/2021
CoExistCoin (COXST)
Không hoạt động
Lịch sử giá CoExistCoin (COXST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001487 | $0.001492 | $0.001472 | $0.001491 | $0.1491 | $40,396.62 |
| 2017-12-02 | $0.001757 | $0.001893 | $0.001751 | $0.001865 | $0.1176 | $50,553.70 |
| 2017-12-03 | $0.001867 | $0.002014 | $0.001781 | $0.001898 | $0.03036 | $51,428.75 |
| 2017-12-04 | $0.001891 | $0.002011 | $0.0004518 | $0.001112 | $0.05040 | $30,129.24 |
| 2017-12-05 | $0.001116 | $0.003898 | $0.0002322 | $0.003870 | $30.96 | $104,872 |
| 2017-12-06 | $0.003861 | $0.004547 | $0.003861 | $0.004541 | $31.78 | $123,051 |
| 2017-12-07 | $0.004533 | $0.005004 | $0.002815 | $0.004892 | $8.11 | $132,579 |
| 2017-12-08 | $0.004903 | $0.005538 | $0.002386 | $0.002568 | $0.01289 | $69,603.64 |
| 2017-12-09 | $0.002561 | $0.003012 | $0.002398 | $0.002652 | $0.1141 | $71,877.87 |
| 2017-12-10 | $0.002660 | $0.004626 | $0.001300 | $0.001403 | $0.1983 | $38,018.32 |
| 2017-12-11 | $0.001399 | $0.003443 | $0.0007655 | $0.003431 | $35.58 | $92,977.39 |
| 2017-12-12 | $0.003422 | $0.003794 | $0.001216 | $0.001494 | $0.1659 | $40,490.92 |
| 2017-12-13 | $0.001487 | $0.001584 | $0.0009787 | $0.0009857 | $0.7653 | $26,712.28 |
| 2017-12-14 | $0.0009825 | $0.004202 | $0.0009757 | $0.004170 | $4.38 | $113,019 |
| 2017-12-15 | $0.004159 | $0.004296 | $0.003583 | $0.004076 | $4.08 | $110,467 |
| 2017-12-16 | $0.001604 | $0.001618 | $0.001536 | $0.001608 | $0.0007375 | $43,589.00 |
| 2017-12-17 | $0.001608 | $0.001646 | $0.0009434 | $0.0009537 | $0.0008804 | $25,845.46 |
| 2017-12-18 | $0.0009566 | $0.004764 | $0.0009137 | $0.002160 | $6.65 | $58,532.48 |
| 2017-12-19 | $0.002168 | $0.01800 | $0.002160 | $0.01583 | $111.22 | $428,933 |
| 2017-12-20 | $0.01582 | $0.01582 | $0.0004287 | $0.007007 | $6.18 | $189,898 |
| 2017-12-21 | $0.006995 | $0.007601 | $0.006685 | $0.007355 | $52.91 | $199,324 |
| 2017-12-22 | $0.007373 | $0.01334 | $0.005544 | $0.01229 | $176.48 | $333,184 |
| 2017-12-23 | $0.01241 | $0.01325 | $0.01232 | $0.01315 | $188.71 | $356,270 |
| 2017-12-24 | $0.0003929 | $0.0004181 | $0.0003685 | $0.0004151 | $0.004153 | $11,249.78 |
| 2017-12-25 | $0.0004168 | $0.0004366 | $0.0003963 | $0.0004354 | $0.0004354 | $11,798.50 |
| 2017-12-28 | $0.0006351 | $0.0006396 | $0.0006082 | $0.0006324 | $1.91 | $17,136.79 |
| 2017-12-29 | $0.0006366 | $0.001028 | $0.0006232 | $0.001017 | $0.001180 | $27,567.75 |
| 2017-12-30 | $0.001015 | $0.01069 | $0.0008316 | $0.01048 | $72.00 | $283,910 |
| 2017-12-31 | $0.01036 | $0.01099 | $0.003670 | $0.003790 | $178.71 | $102,715 |