Coimatic 3.0 CTIC3
Xếp hạng #?
-
Coimatic 3.0 (CTIC3)
Không theo dõi
Lịch sử giá Coimatic 3.0 (CTIC3) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007577 | $0.009800 | $0.007310 | $0.008561 | $414.04 | $19,344.54 |
| 2018-05-02 | $0.008548 | $0.008645 | $0.004556 | $0.006261 | $38,418.10 | $14,146.85 |
| 2018-05-03 | $0.006261 | $0.006809 | $0.005559 | $0.005655 | $7,330.88 | $12,777.36 |
| 2018-05-04 | $0.005653 | $0.005665 | $0.005190 | $0.005527 | $3,025.07 | $12,489.25 |
| 2018-05-05 | $0.005525 | $0.005677 | $0.004618 | $0.004820 | $3,843.69 | $10,891.57 |
| 2018-05-06 | $0.004824 | $0.004964 | $0.004458 | $0.004735 | $2,269.69 | $10,698.11 |
| 2018-05-07 | $0.004738 | $0.004741 | $0.004229 | $0.004384 | $819.31 | $9,906.72 |
| 2018-05-08 | $0.004394 | $0.004585 | $0.004165 | $0.004330 | $582.63 | $9,783.98 |
| 2018-05-09 | $0.004324 | $0.004929 | $0.004226 | $0.004384 | $891.52 | $9,905.88 |
| 2018-05-10 | $0.004383 | $0.007419 | $0.004374 | $0.004782 | $167,908 | $10,804.08 |
| 2018-05-11 | $0.004787 | $0.004787 | $0.003473 | $0.003816 | $910.42 | $8,622.16 |
| 2018-05-12 | $0.003805 | $0.004340 | $0.003793 | $0.004320 | $380.92 | $9,761.18 |
| 2018-05-13 | $0.004319 | $0.004347 | $0.003786 | $0.003998 | $452.17 | $9,034.12 |
| 2018-05-14 | $0.003998 | $0.004380 | $0.003509 | $0.003736 | $784.72 | $8,442.51 |
| 2018-05-15 | $0.003730 | $0.004116 | $0.003473 | $0.003991 | $591.51 | $9,017.26 |
| 2018-05-16 | $0.003989 | $0.004005 | $0.003201 | $0.004005 | $957.42 | $9,048.80 |
| 2018-05-17 | $0.004007 | $0.004030 | $0.003210 | $0.003228 | $745.34 | $7,294.59 |
| 2018-05-18 | $0.003231 | $0.003252 | $0.003076 | $0.003131 | $324.49 | $7,075.14 |
| 2018-05-19 | $0.003131 | $0.003326 | $0.003073 | $0.003131 | $300.47 | $7,074.35 |
| 2018-05-20 | $0.003133 | $0.003376 | $0.003113 | $0.003336 | $2,751.20 | $7,537.10 |
| 2018-05-21 | $0.003340 | $0.003385 | $0.003315 | $0.003322 | $18.73 | $7,505.31 |
| 2018-05-22 | $0.003321 | $0.003321 | $0.0008804 | $0.002726 | $2,248.34 | $6,158.73 |
| 2018-05-23 | $0.002723 | $0.002859 | $0.002288 | $0.002414 | $774.92 | $5,454.08 |
| 2018-05-24 | $0.002408 | $0.002964 | $0.002379 | $0.002719 | $134.84 | $6,143.75 |
| 2018-05-25 | $0.002724 | $0.002991 | $0.002712 | $0.002757 | $313.13 | $6,229.32 |
| 2018-05-26 | $0.002753 | $0.002753 | $0.002456 | $0.002639 | $412.43 | $5,963.89 |
| 2018-05-27 | $0.002641 | $0.002872 | $0.002387 | $0.002864 | $291.34 | $6,470.84 |
| 2018-05-28 | $0.002864 | $0.002890 | $0.002418 | $0.002421 | $246.90 | $5,470.46 |
| 2018-05-29 | $0.002420 | $0.002636 | $0.002342 | $0.002611 | $104.32 | $5,899.25 |
| 2018-05-30 | $0.002613 | $0.002643 | $0.002293 | $0.002461 | $155.87 | $5,559.76 |
| 2018-05-31 | $0.002460 | $0.002546 | $0.002037 | $0.002040 | $497.93 | $4,609.40 |