Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2132 | $0.2491 | $0.2132 | $0.2491 | $50.72 | $2,533,208 |
| 2018-11-02 | $0.2491 | $0.2491 | $0.1832 | $0.2245 | $44.11 | $2,283,213 |
| 2018-11-03 | $0.2245 | $0.2306 | $0.1908 | $0.1908 | $222.99 | $1,939,681 |
| 2018-11-04 | $0.1908 | $0.2600 | $0.1720 | $0.2600 | $8,101.45 | $2,643,543 |
| 2018-11-05 | $0.2600 | $0.2610 | $0.1927 | $0.2316 | $450.80 | $2,355,194 |
| 2018-11-06 | $0.2325 | $0.2638 | $0.2211 | $0.2588 | $2,854.65 | $3,058,042 |
| 2018-11-07 | $0.2593 | $0.2822 | $0.2271 | $0.2657 | $1,532.54 | $3,148,631 |
| 2018-11-08 | $0.2655 | $0.2661 | $0.2608 | $0.2642 | $0 | $3,130,075 |
| 2018-11-09 | $0.2642 | $0.6396 | $0.2642 | $0.2773 | $797.89 | $3,286,015 |
| 2018-11-10 | $0.2771 | $0.3365 | $0.2766 | $0.3140 | $374.90 | $3,720,444 |
| 2018-11-11 | $0.3135 | $0.3436 | $0.2281 | $0.3430 | $838.59 | $4,064,745 |
| 2018-11-12 | $0.3426 | $0.3479 | $0.2444 | $0.2461 | $515.48 | $2,915,965 |
| 2018-11-13 | $0.2452 | $0.3502 | $0.2436 | $0.2978 | $3,626.78 | $3,528,943 |
| 2018-11-14 | $0.2976 | $0.2994 | $0.2405 | $0.2591 | $3,945.45 | $3,070,673 |
| 2018-11-15 | $0.2602 | $0.2770 | $0.1549 | $0.2584 | $2,809.76 | $3,061,786 |
| 2018-11-16 | $0.2589 | $0.2776 | $0.2496 | $0.2741 | $2,113.63 | $3,247,883 |
| 2018-11-17 | $0.2739 | $0.2779 | $0.2375 | $0.2379 | $1,620.41 | $2,818,917 |
| 2018-11-18 | $0.2378 | $0.3162 | $0.1884 | $0.2449 | $4,935.50 | $2,901,485 |
| 2018-11-19 | $0.2453 | $0.2532 | $0.2056 | $0.2132 | $78.61 | $2,526,292 |
| 2018-11-20 | $0.2124 | $0.2194 | $0.1842 | $0.2019 | $0 | $2,392,333 |
| 2018-11-21 | $0.2019 | $0.2019 | $0.1631 | $0.1796 | $700.96 | $2,127,898 |
| 2018-11-22 | $0.1795 | $0.2028 | $0.1781 | $0.1880 | $965.42 | $2,227,446 |
| 2018-11-23 | $0.1867 | $0.1879 | $0.07938 | $0.1698 | $975.50 | $2,011,808 |
| 2018-11-24 | $0.1697 | $0.1745 | $0.1307 | $0.1311 | $381.29 | $1,553,940 |
| 2018-11-25 | $0.1308 | $0.1372 | $0.1171 | $0.1341 | $0 | $1,589,134 |
| 2018-11-26 | $0.1341 | $0.1341 | $0.1049 | $0.1083 | $153.66 | $1,283,047 |
| 2018-11-27 | $0.1081 | $0.1485 | $0.07653 | $0.1466 | $1,478.50 | $1,729,873 |
| 2018-11-28 | $0.1470 | $0.2362 | $0.1179 | $0.2299 | $8,101.42 | $2,713,213 |
| 2018-11-29 | $0.2303 | $0.2368 | $0.1728 | $0.1763 | $182.35 | $2,080,952 |
| 2018-11-30 | $0.1767 | $0.2345 | $0.1652 | $0.2200 | $499.12 | $2,596,413 |