CoinoIndex INDEX
Xếp hạng #?
03:54:19 23/09/2016
CoinoIndex (INDEX)
Không hoạt động
Lịch sử giá CoinoIndex (INDEX) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $172.04 | $201.95 | $171.84 | $199.36 | $139.61 | $67,463.76 |
| 2015-11-02 | $199.45 | $219.23 | $183.41 | $208.73 | $330.77 | $70,634.91 |
| 2015-11-03 | $208.74 | $234.46 | $206.67 | $219.02 | $88.73 | $74,127.66 |
| 2015-11-04 | $219.40 | $238.91 | $189.89 | $205.00 | $89.28 | $69,401.73 |
| 2015-11-05 | $204.70 | $218.56 | $187.39 | $195.44 | $304.42 | $66,135.96 |
| 2015-11-06 | $195.55 | $196.12 | $172.97 | $179.73 | $241.48 | $60,818.83 |
| 2015-11-07 | $179.65 | $183.75 | $152.30 | $153.64 | $47.48 | $51,989.22 |
| 2015-11-08 | $155.66 | $160.08 | $144.66 | $155.19 | $16.69 | $52,513.39 |
| 2015-11-09 | $155.99 | $188.01 | $140.97 | $187.64 | $71.70 | $63,495.16 |
| 2015-11-10 | $187.55 | $189.72 | $165.57 | $170.96 | $106.58 | $57,850.48 |
| 2015-11-11 | $172.02 | $172.02 | $150.18 | $152.46 | $3.69 | $51,590.26 |
| 2015-11-12 | $153.55 | $175.48 | $140.87 | $175.48 | $35.09 | $59,379.66 |
| 2015-11-13 | $178.99 | $180.66 | $168.12 | $171.54 | $291.50 | $58,047.08 |
| 2015-11-14 | $171.56 | $171.79 | $139.84 | $164.05 | $16.96 | $55,513.56 |
| 2015-11-15 | $164.26 | $166.74 | $146.60 | $147.77 | $91.23 | $50,002.54 |
| 2015-11-16 | $148.04 | $148.97 | $137.10 | $148.58 | $28.23 | $50,276.63 |
| 2015-11-17 | $148.59 | $166.98 | $142.93 | $144.36 | $168.23 | $48,848.97 |
| 2015-11-18 | $143.87 | $166.16 | $130.66 | $165.11 | $59.39 | $55,870.90 |
| 2015-11-19 | $165.20 | $170.63 | $134.66 | $167.52 | $36.43 | $56,685.74 |
| 2015-11-20 | $167.57 | $167.73 | $114.81 | $121.22 | $20.10 | $41,018.96 |
| 2015-11-21 | $121.70 | $134.25 | $113.68 | $117.98 | $14.70 | $39,922.91 |
| 2015-11-22 | $118.09 | $161.75 | $115.23 | $134.23 | $30.58 | $45,421.41 |
| 2015-11-23 | $134.36 | $134.36 | $132.23 | $132.72 | $35.75 | $44,911.12 |
| 2015-11-24 | $132.73 | $156.14 | $129.33 | $156.09 | $7.85 | $52,817.60 |
| 2015-11-25 | $156.09 | $156.22 | $132.27 | $136.93 | $34.29 | $46,336.42 |
| 2015-11-26 | $136.91 | $167.07 | $136.25 | $162.26 | $246.16 | $54,907.84 |
| 2015-11-27 | $161.80 | $166.18 | $136.62 | $136.62 | $70.80 | $46,229.15 |
| 2015-11-28 | $136.40 | $156.41 | $136.40 | $149.97 | $39.08 | $50,749.70 |
| 2015-11-29 | $149.98 | $180.53 | $134.21 | $137.75 | $34.39 | $46,613.22 |
| 2015-11-30 | $137.80 | $141.86 | $136.92 | $138.92 | $83.34 | $47,007.79 |