CoinoIndex INDEX
Xếp hạng #?
03:54:19 23/09/2016
CoinoIndex (INDEX)
Không hoạt động
Lịch sử giá CoinoIndex (INDEX) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $343.18 | $346.23 | $340.76 | $345.62 | $40.04 | $116,956 |
| 2016-05-02 | $345.77 | $353.88 | $345.53 | $350.88 | $55.29 | $118,733 |
| 2016-05-03 | $350.93 | $356.00 | $333.21 | $355.39 | $35.57 | $120,260 |
| 2016-05-04 | $355.38 | $355.44 | $335.37 | $352.55 | $34.27 | $119,300 |
| 2016-05-05 | $352.55 | $353.96 | $335.09 | $353.55 | $52.39 | $119,637 |
| 2016-05-06 | $353.54 | $361.94 | $340.18 | $361.05 | $96.01 | $122,177 |
| 2016-05-07 | $360.95 | $361.30 | $356.26 | $357.11 | $254.04 | $120,843 |
| 2016-05-08 | $357.20 | $357.89 | $355.21 | $357.25 | $59.94 | $120,889 |
| 2016-05-09 | $357.21 | $357.21 | $342.40 | $345.34 | $70.91 | $116,859 |
| 2016-05-10 | $345.36 | $353.37 | $336.72 | $351.05 | $5.84 | $118,793 |
| 2016-05-11 | $351.25 | $354.11 | $351.22 | $353.08 | $28.97 | $119,479 |
| 2016-05-12 | $353.13 | $353.65 | $315.66 | $350.28 | $388.66 | $118,532 |
| 2016-05-13 | $353.81 | $354.23 | $350.88 | $351.28 | $50.71 | $118,870 |
| 2016-05-14 | $351.27 | $352.17 | $350.59 | $351.27 | $24.25 | $118,867 |
| 2016-05-15 | $351.27 | $353.60 | $313.27 | $352.40 | $822.53 | $119,247 |
| 2016-05-16 | $352.33 | $352.81 | $344.51 | $350.22 | $37.77 | $118,511 |
| 2016-05-17 | $350.11 | $354.91 | $342.91 | $353.94 | $37.43 | $119,769 |
| 2016-05-18 | $353.92 | $355.68 | $342.92 | $354.66 | $36.43 | $120,012 |
| 2016-05-19 | $354.60 | $354.61 | $334.20 | $342.91 | $36.22 | $116,037 |
| 2016-05-20 | $342.20 | $344.48 | $336.29 | $341.40 | $0.7660 | $115,526 |
| 2016-05-21 | $341.58 | $346.08 | $341.58 | $345.72 | $19.29 | $116,988 |
| 2016-05-22 | $345.69 | $345.87 | $342.71 | $342.77 | $0.04834 | $115,988 |
| 2016-05-23 | $342.67 | $342.76 | $176.64 | $241.24 | $2,130.10 | $81,631.51 |
| 2016-05-24 | $241.12 | $308.85 | $228.99 | $291.48 | $1,307.33 | $98,633.92 |
| 2016-05-25 | $291.44 | $294.90 | $215.51 | $215.78 | $110.54 | $73,017.12 |
| 2016-05-26 | $154.32 | $216.90 | $78.61 | $202.89 | $496.78 | $68,654.59 |
| 2016-05-27 | $202.89 | $222.78 | $121.25 | $219.81 | $79.00 | $74,381.84 |
| 2016-05-28 | $219.69 | $237.10 | $128.96 | $235.83 | $4.40 | $79,803.19 |
| 2016-05-29 | $235.57 | $235.57 | $134.74 | $215.49 | $40.19 | $72,918.98 |
| 2016-05-30 | $215.76 | $225.60 | $214.41 | $219.23 | $57.69 | $74,183.55 |
| 2016-05-31 | $218.88 | $228.07 | $213.47 | $217.89 | $350.57 | $73,731.12 |