Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2685 | $0.2688 | $0.2062 | $0.2111 | $636.37 | $0 |
| 2018-08-02 | $0.2112 | $0.2157 | $0.1788 | $0.1905 | $853.54 | $0 |
| 2018-08-03 | $0.1906 | $0.2146 | $0.1800 | $0.1959 | $272.62 | $0 |
| 2018-08-04 | $0.1958 | $0.2683 | $0.1958 | $0.2481 | $3,751.56 | $2,532,882 |
| 2018-08-05 | $0.2481 | $0.2576 | $0.2079 | $0.2555 | $2,954.99 | $2,607,865 |
| 2018-08-06 | $0.2557 | $0.2637 | $0.2017 | $0.2033 | $4,137.38 | $2,075,217 |
| 2018-08-07 | $0.2033 | $0.2264 | $0.1829 | $0.1901 | $1,207.85 | $1,940,828 |
| 2018-08-08 | $0.1899 | $0.1960 | $0.1614 | $0.1626 | $1,267.05 | $1,659,596 |
| 2018-08-09 | $0.1628 | $0.1908 | $0.1625 | $0.1848 | $1,047.49 | $1,886,004 |
| 2018-08-10 | $0.1862 | $0.1974 | $0.1606 | $0.1697 | $2,382.72 | $1,732,047 |
| 2018-08-11 | $0.1697 | $0.1711 | $0.1571 | $0.1669 | $1,974.06 | $1,703,232 |
| 2018-08-12 | $0.1662 | $0.1696 | $0.1467 | $0.1684 | $381.78 | $1,719,268 |
| 2018-08-13 | $0.1688 | $0.1715 | $0.1433 | $0.1437 | $1,977.84 | $1,467,137 |
| 2018-08-14 | $0.1438 | $0.1575 | $0.1327 | $0.1428 | $2,888.98 | $1,457,532 |
| 2018-08-15 | $0.1437 | $0.1644 | $0.1420 | $0.1429 | $2,047.33 | $1,458,359 |
| 2018-08-16 | $0.1430 | $0.1519 | $0.1386 | $0.1491 | $609.91 | $1,522,338 |
| 2018-08-17 | $0.1494 | $0.1638 | $0.1332 | $0.1638 | $1,485.38 | $1,671,498 |
| 2018-08-18 | $0.1662 | $0.1853 | $0.1452 | $0.1599 | $2,202.50 | $1,631,669 |
| 2018-08-19 | $0.1600 | $0.1741 | $0.1498 | $0.1696 | $1,277.53 | $1,730,659 |
| 2018-08-20 | $0.1696 | $0.1853 | $0.1387 | $0.1392 | $9,174.00 | $1,420,714 |
| 2018-08-21 | $0.1386 | $0.1528 | $0.1380 | $0.1423 | $897.02 | $1,452,694 |
| 2018-08-22 | $0.1423 | $0.1493 | $0.1286 | $0.1348 | $350.70 | $1,375,700 |
| 2018-08-23 | $0.1351 | $0.1574 | $0.1350 | $0.1539 | $3,289.95 | $1,570,813 |
| 2018-08-24 | $0.1540 | $0.1544 | $0.1303 | $0.1446 | $2,363.78 | $1,476,069 |
| 2018-08-25 | $0.1444 | $0.1602 | $0.1444 | $0.1532 | $392.52 | $1,564,086 |
| 2018-08-26 | $0.1533 | $0.1571 | $0.1047 | $0.1251 | $1,156.84 | $1,277,189 |
| 2018-08-27 | $0.1253 | $0.1719 | $0.1247 | $0.1719 | $3,447.79 | $1,754,922 |
| 2018-08-28 | $0.1723 | $0.1737 | $0.1505 | $0.1536 | $1,527.19 | $1,568,220 |
| 2018-08-29 | $0.1536 | $0.1641 | $0.1423 | $0.1546 | $4,541.83 | $1,578,101 |
| 2018-08-30 | $0.1547 | $0.1566 | $0.1470 | $0.1524 | $501.15 | $1,555,359 |
| 2018-08-31 | $0.1524 | $0.1615 | $0.1518 | $0.1614 | $525.32 | $1,657,488 |