CoinToGo 2GO
Xếp hạng #?
22:45:10 22/06/2019
CoinToGo (2GO)
Không hoạt động
Lịch sử giá CoinToGo (2GO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02979 | $0.03411 | $0.02974 | $0.03060 | $1.00 | $125,158 |
| 2019-01-02 | $0.03067 | $0.03067 | $0.01845 | $0.02607 | $11.06 | $106,667 |
| 2019-01-03 | $0.02610 | $0.02613 | $0.02533 | $0.02554 | $0 | $104,520 |
| 2019-01-04 | $0.02554 | $0.02554 | $0.01703 | $0.01736 | $28.12 | $71,035.05 |
| 2019-01-05 | $0.01731 | $0.01747 | $0.01149 | $0.01151 | $106.67 | $47,100.21 |
| 2019-01-06 | $0.01151 | $0.01752 | $0.01148 | $0.01745 | $6.46 | $71,454.26 |
| 2019-01-07 | $0.01746 | $0.02916 | $0.01736 | $0.02895 | $3.04 | $118,563 |
| 2019-01-08 | $0.02900 | $0.02948 | $0.02017 | $0.02017 | $0.02017 | $82,624.07 |
| 2019-01-09 | $0.02021 | $0.02066 | $0.01934 | $0.02056 | $14.94 | $84,230.26 |
| 2019-01-10 | $0.02058 | $0.02072 | $0.01823 | $0.01835 | $0.01835 | $75,167.29 |
| 2019-01-11 | $0.01834 | $0.02538 | $0.01807 | $0.01825 | $13.24 | $74,781.56 |
| 2019-01-12 | $0.01823 | $0.01830 | $0.01806 | $0.01817 | $0 | $74,304.65 |
| 2019-01-13 | $0.01817 | $0.01821 | $0.01752 | $0.01759 | $0.1847 | $71,949.80 |
| 2019-01-14 | $0.01759 | $0.01849 | $0.01756 | $0.01828 | $29.95 | $74,784.06 |
| 2019-01-15 | $0.01826 | $0.01837 | $0.003914 | $0.003921 | $45.13 | $16,047.29 |
| 2019-01-16 | $0.01203 | $0.01458 | $0.005985 | $0.01457 | $95.97 | $59,625.57 |
| 2019-01-17 | $0.01457 | $0.08797 | $0.01447 | $0.08537 | $76,663.21 | $349,505 |
| 2019-01-18 | $0.08821 | $0.08828 | $0.04423 | $0.06962 | $21,447.43 | $285,063 |
| 2019-01-19 | $0.06963 | $0.07359 | $0.04536 | $0.05900 | $23,798.93 | $241,613 |
| 2019-01-20 | $0.05895 | $0.06682 | $0.03581 | $0.04632 | $26,196.99 | $189,669 |
| 2019-01-21 | $0.04637 | $0.04683 | $0.02885 | $0.03137 | $20,208.31 | $128,521 |
| 2019-01-22 | $0.03139 | $0.04279 | $0.02806 | $0.03243 | $12,941.52 | $132,899 |
| 2019-01-23 | $0.03244 | $0.03954 | $0.02262 | $0.03228 | $16,376.59 | $132,265 |
| 2019-01-24 | $0.03227 | $0.03234 | $0.02935 | $0.03167 | $197.59 | $129,785 |
| 2019-01-25 | $0.03174 | $0.03272 | $0.02943 | $0.03167 | $4.52 | $129,806 |
| 2019-01-26 | $0.03167 | $0.03215 | $0.02873 | $0.02889 | $6.78 | $118,448 |
| 2019-01-27 | $0.02891 | $0.02894 | $0.02012 | $0.02142 | $42.20 | $87,836.40 |
| 2019-01-28 | $0.02144 | $0.02144 | $0.01923 | $0.02037 | $502.21 | $83,551.25 |
| 2019-01-29 | $0.02039 | $0.02042 | $0.01467 | $0.01936 | $61.53 | $79,386.05 |
| 2019-01-30 | $0.01937 | $0.01982 | $0.01303 | $0.01899 | $1,439.02 | $77,879.51 |
| 2019-01-31 | $0.01898 | $0.02701 | $0.01723 | $0.02452 | $10,487.49 | $100,605 |