Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1614 | $0.1647 | $0.1382 | $0.1459 | $877.53 | $1,484,035 |
| 2018-09-02 | $0.1460 | $0.1565 | $0.1260 | $0.1460 | $5,345.31 | $1,484,737 |
| 2018-09-03 | $0.1461 | $0.1585 | $0.1416 | $0.1418 | $429.21 | $1,441,532 |
| 2018-09-04 | $0.1418 | $0.1560 | $0.1356 | $0.1445 | $3,354.58 | $1,469,769 |
| 2018-09-05 | $0.1444 | $0.1713 | $0.1224 | $0.1224 | $1,539.94 | $1,244,737 |
| 2018-09-06 | $0.1224 | $0.1413 | $0.1148 | $0.1252 | $2,371.43 | $1,272,944 |
| 2018-09-07 | $0.1253 | $0.1297 | $0.1111 | $0.1111 | $136.94 | $1,129,990 |
| 2018-09-08 | $0.1112 | $0.1608 | $0.1112 | $0.1295 | $707.23 | $1,317,064 |
| 2018-09-09 | $0.1290 | $0.1380 | $0.1115 | $0.1374 | $2,120.63 | $1,396,762 |
| 2018-09-10 | $0.1375 | $0.1750 | $0.1180 | $0.1602 | $8,263.94 | $1,628,688 |
| 2018-09-11 | $0.1604 | $0.1610 | $0.1358 | $0.1415 | $897.45 | $1,438,980 |
| 2018-09-12 | $0.1415 | $0.1560 | $0.1299 | $0.1379 | $392.69 | $1,401,887 |
| 2018-09-13 | $0.1380 | $0.1488 | $0.1301 | $0.1404 | $408.29 | $1,427,521 |
| 2018-09-14 | $0.1400 | $0.1521 | $0.1128 | $0.1144 | $1,894.16 | $1,162,823 |
| 2018-09-15 | $0.1142 | $0.1395 | $0.1131 | $0.1372 | $701.17 | $1,395,521 |
| 2018-09-16 | $0.1373 | $0.1589 | $0.1302 | $0.1587 | $1,411.49 | $1,613,924 |
| 2018-09-17 | $0.1588 | $0.1591 | $0.1261 | $0.1307 | $633.53 | $1,328,686 |
| 2018-09-18 | $0.1307 | $0.1414 | $0.1170 | $0.1401 | $45.62 | $1,424,948 |
| 2018-09-19 | $0.1401 | $0.1410 | $0.1212 | $0.1396 | $107.50 | $1,419,508 |
| 2018-09-20 | $0.1396 | $0.1404 | $0.1226 | $0.1357 | $43.51 | $1,379,476 |
| 2018-09-21 | $0.1357 | $0.1645 | $0.1331 | $0.1500 | $1,392.35 | $1,524,932 |
| 2018-09-22 | $0.1504 | $0.1605 | $0.1433 | $0.1510 | $1,206.66 | $1,535,578 |
| 2018-09-23 | $0.1511 | $0.1810 | $0.1460 | $0.1711 | $4,294.11 | $1,739,521 |
| 2018-09-24 | $0.1712 | $0.1713 | $0.1344 | $0.1385 | $483.12 | $1,408,171 |
| 2018-09-25 | $0.1385 | $0.1455 | $0.1300 | $0.1455 | $316.18 | $1,479,155 |
| 2018-09-26 | $0.1457 | $0.1593 | $0.1348 | $0.1591 | $629.75 | $1,617,391 |
| 2018-09-27 | $0.1592 | $0.1597 | $0.1407 | $0.1496 | $1,754.37 | $1,520,763 |
| 2018-09-28 | $0.1496 | $0.1654 | $0.1491 | $0.1500 | $599.67 | $1,524,749 |
| 2018-09-29 | $0.1498 | $0.1692 | $0.1461 | $0.1598 | $495.10 | $1,625,251 |
| 2018-09-30 | $0.1597 | $0.1599 | $0.1415 | $0.1485 | $566.58 | $1,510,330 |