CoinoIndex INDEX
Xếp hạng #?
03:54:19 23/09/2016
CoinoIndex (INDEX)
Không hoạt động
Lịch sử giá CoinoIndex (INDEX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $164.28 | $197.94 | $163.59 | $195.55 | $1.96 | $66,173.18 |
| 2016-02-02 | $195.45 | $246.97 | $165.02 | $168.68 | $379.47 | $57,079.29 |
| 2016-02-03 | $168.77 | $222.50 | $167.86 | $174.13 | $55.16 | $58,923.51 |
| 2016-02-04 | $172.01 | $184.70 | $149.82 | $183.74 | $9.69 | $62,177.13 |
| 2016-02-05 | $183.42 | $212.40 | $163.13 | $211.24 | $76.89 | $71,482.86 |
| 2016-02-06 | $211.44 | $211.49 | $140.84 | $185.98 | $522.00 | $62,933.77 |
| 2016-02-07 | $186.00 | $186.45 | $156.01 | $161.43 | $91.04 | $54,624.94 |
| 2016-02-08 | $161.45 | $187.16 | $161.45 | $184.47 | $19.18 | $62,422.80 |
| 2016-02-09 | $184.47 | $186.35 | $163.29 | $163.49 | $1.63 | $55,325.07 |
| 2016-02-10 | $163.49 | $190.41 | $163.39 | $166.17 | $3.90 | $56,230.60 |
| 2016-02-11 | $166.17 | $166.82 | $151.39 | $165.41 | $24.89 | $55,972.07 |
| 2016-02-12 | $165.42 | $191.80 | $165.11 | $191.68 | $85.15 | $64,862.26 |
| 2016-02-13 | $191.72 | $213.38 | $191.72 | $208.47 | $189.18 | $70,542.81 |
| 2016-02-14 | $209.04 | $281.82 | $200.50 | $274.31 | $128.33 | $92,823.76 |
| 2016-02-15 | $274.73 | $275.80 | $200.17 | $206.41 | $272.59 | $69,846.06 |
| 2016-02-16 | $206.38 | $247.75 | $147.11 | $247.75 | $28.86 | $83,837.14 |
| 2016-02-17 | $247.73 | $272.55 | $174.81 | $269.41 | $2.24 | $91,165.99 |
| 2016-02-18 | $269.58 | $271.59 | $191.18 | $219.04 | $37.51 | $74,121.96 |
| 2016-02-19 | $219.09 | $260.88 | $219.03 | $220.89 | $23.70 | $74,747.98 |
| 2016-02-20 | $220.89 | $304.72 | $220.89 | $301.40 | $39.00 | $101,990 |
| 2016-02-21 | $301.82 | $308.72 | $176.05 | $226.04 | $132.89 | $76,489.00 |
| 2016-02-22 | $226.15 | $237.80 | $180.61 | $190.25 | $35.73 | $64,378.36 |
| 2016-02-23 | $190.50 | $234.94 | $181.62 | $184.51 | $39.16 | $62,436.00 |
| 2016-02-24 | $184.38 | $184.79 | $133.02 | $147.94 | $112.94 | $50,060.40 |
| 2016-02-25 | $148.04 | $227.85 | $135.38 | $227.69 | $70.23 | $77,047.00 |
| 2016-02-26 | $235.17 | $288.72 | $182.06 | $263.76 | $622.30 | $89,255.10 |
| 2016-02-27 | $264.30 | $264.83 | $172.67 | $205.84 | $690.18 | $69,654.54 |
| 2016-02-28 | $205.88 | $241.05 | $182.98 | $219.93 | $564.95 | $74,423.47 |
| 2016-02-29 | $220.25 | $237.95 | $196.14 | $237.71 | $144.63 | $80,439.03 |