Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1484 | $0.1492 | $0.1394 | $0.1404 | $1.40 | $1,427,948 |
| 2018-10-02 | $0.1400 | $0.1823 | $0.1397 | $0.1613 | $876.77 | $1,640,432 |
| 2018-10-03 | $0.1614 | $0.1618 | $0.1323 | $0.1365 | $503.53 | $1,387,875 |
| 2018-10-04 | $0.1365 | $0.1502 | $0.1363 | $0.1481 | $57.76 | $1,505,887 |
| 2018-10-05 | $0.1482 | $0.1661 | $0.1475 | $0.1498 | $1,441.29 | $1,522,847 |
| 2018-10-06 | $0.1500 | $0.1935 | $0.1457 | $0.1897 | $1,675.43 | $1,928,700 |
| 2018-10-07 | $0.1898 | $0.1899 | $0.1482 | $0.1484 | $113.26 | $1,508,449 |
| 2018-10-08 | $0.1554 | $0.1617 | $0.1550 | $0.1608 | $892.76 | $1,635,307 |
| 2018-10-09 | $0.1609 | $0.1732 | $0.1596 | $0.1731 | $3,739.10 | $1,760,569 |
| 2018-10-10 | $0.1727 | $0.1824 | $0.1702 | $0.1823 | $5,617.58 | $1,853,598 |
| 2018-10-11 | $0.1819 | $0.1819 | $0.1486 | $0.1733 | $3,683.70 | $1,762,104 |
| 2018-10-12 | $0.1732 | $0.1797 | $0.1657 | $0.1751 | $377.56 | $1,780,275 |
| 2018-10-13 | $0.1749 | $0.1814 | $0.1668 | $0.1804 | $3,173.12 | $1,833,973 |
| 2018-10-14 | $0.1804 | $0.1911 | $0.1694 | $0.1849 | $2,718.50 | $1,880,035 |
| 2018-10-15 | $0.1852 | $0.1984 | $0.1824 | $0.1850 | $662.51 | $1,881,611 |
| 2018-10-16 | $0.1850 | $0.2514 | $0.1708 | $0.2510 | $1,776.79 | $2,552,497 |
| 2018-10-17 | $0.2515 | $0.2515 | $0.1795 | $0.1941 | $1,294.53 | $1,973,806 |
| 2018-10-18 | $0.1939 | $0.2067 | $0.1914 | $0.2067 | $1,491.77 | $2,101,254 |
| 2018-10-19 | $0.2066 | $0.2452 | $0.2063 | $0.2377 | $1,598.48 | $2,416,488 |
| 2018-10-20 | $0.2375 | $0.2493 | $0.2371 | $0.2491 | $4,232.02 | $2,532,690 |
| 2018-10-21 | $0.2492 | $0.2546 | $0.2251 | $0.2259 | $2,163.57 | $2,297,469 |
| 2018-10-22 | $0.2258 | $0.2455 | $0.1888 | $0.2196 | $352.45 | $2,232,535 |
| 2018-10-23 | $0.2197 | $0.2276 | $0.2022 | $0.2243 | $104.55 | $2,280,732 |
| 2018-10-24 | $0.2239 | $0.2439 | $0.2203 | $0.2209 | $757.42 | $2,245,723 |
| 2018-10-25 | $0.2209 | $0.2415 | $0.2024 | $0.2409 | $293.23 | $2,449,188 |
| 2018-10-26 | $0.2405 | $0.2527 | $0.1538 | $0.2484 | $4,683.06 | $2,525,714 |
| 2018-10-27 | $0.2485 | $0.2491 | $0.2136 | $0.2279 | $368.46 | $2,317,124 |
| 2018-10-28 | $0.2285 | $0.2344 | $0.1838 | $0.2244 | $921.23 | $2,281,271 |
| 2018-10-29 | $0.2242 | $0.2249 | $0.1910 | $0.2077 | $84.04 | $2,112,235 |
| 2018-10-30 | $0.2078 | $0.2204 | $0.1775 | $0.1801 | $2,200.97 | $1,831,360 |
| 2018-10-31 | $0.1802 | $0.2266 | $0.1790 | $0.2132 | $275.22 | $2,167,632 |