Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2205 | $0.2485 | $0.1645 | $0.2443 | $1,412.78 | $2,883,165 |
| 2018-12-02 | $0.2433 | $0.2454 | $0.1168 | $0.2327 | $4,029.84 | $2,746,475 |
| 2018-12-03 | $0.2326 | $0.2332 | $0.1139 | $0.2178 | $447.50 | $2,570,037 |
| 2018-12-04 | $0.2175 | $0.2193 | $0.1208 | $0.1213 | $282.85 | $1,431,838 |
| 2018-12-05 | $0.1215 | $0.1768 | $0.1196 | $0.1401 | $176.32 | $1,653,183 |
| 2018-12-06 | $0.1400 | $0.1424 | $0.1020 | $0.1253 | $1,484.14 | $1,478,635 |
| 2018-12-07 | $0.1251 | $0.1254 | $0.08541 | $0.09451 | $3,476.77 | $1,115,333 |
| 2018-12-08 | $0.09436 | $0.1118 | $0.08756 | $0.09297 | $3,759.86 | $1,097,140 |
| 2018-12-09 | $0.09267 | $0.09956 | $0.09163 | $0.09780 | $0 | $1,154,149 |
| 2018-12-10 | $0.09780 | $0.1148 | $0.09780 | $0.1093 | $33.17 | $1,289,819 |
| 2018-12-11 | $0.1092 | $0.1092 | $0.08624 | $0.08746 | $13.37 | $1,032,098 |
| 2018-12-12 | $0.08737 | $0.1007 | $0.05405 | $0.08885 | $325.88 | $1,048,550 |
| 2018-12-13 | $0.08891 | $0.1093 | $0.06047 | $0.1081 | $1,751.38 | $1,275,473 |
| 2018-12-14 | $0.1083 | $0.1709 | $0.1052 | $0.1265 | $2,169.92 | $1,492,972 |
| 2018-12-15 | $0.1265 | $0.1640 | $0.08381 | $0.1631 | $1,728.84 | $1,924,331 |
| 2018-12-16 | $0.1631 | $0.1687 | $0.1631 | $0.1641 | $24.62 | $1,937,091 |
| 2018-12-17 | $0.1644 | $0.1711 | $0.1167 | $0.1681 | $896.73 | $1,983,207 |
| 2018-12-18 | $0.1680 | $0.1791 | $0.1643 | $0.1786 | $18.20 | $2,107,813 |
| 2018-12-19 | $0.1795 | $0.1916 | $0.1779 | $0.1790 | $39.74 | $2,112,075 |
| 2018-12-20 | $0.1787 | $0.2041 | $0.1777 | $0.2022 | $40.43 | $2,385,775 |
| 2018-12-21 | $0.2018 | $0.2086 | $0.1593 | $0.1924 | $1,749.93 | $2,270,166 |
| 2018-12-22 | $0.1921 | $0.2063 | $0.1612 | $0.2063 | $1,415.22 | $2,434,465 |
| 2018-12-23 | $0.2064 | $0.2354 | $0.1654 | $0.1657 | $1,971.75 | $1,955,238 |
| 2018-12-24 | $0.1657 | $0.1952 | $0.1449 | $0.1493 | $2,463.21 | $1,761,647 |
| 2018-12-25 | $0.1502 | $0.1502 | $0.1331 | $0.1397 | $0 | $1,648,013 |
| 2018-12-26 | $0.1397 | $0.1527 | $0.1376 | $0.1516 | $1,811.91 | $1,788,448 |
| 2018-12-27 | $0.1519 | $0.1527 | $0.1199 | $0.1341 | $50.49 | $1,582,728 |
| 2018-12-28 | $0.1344 | $0.1723 | $0.1329 | $0.1723 | $1,203.24 | $2,033,393 |
| 2018-12-29 | $0.1731 | $0.1755 | $0.1353 | $0.1384 | $412.51 | $1,633,039 |
| 2018-12-30 | $0.1378 | $0.1485 | $0.1342 | $0.1476 | $135.88 | $1,741,985 |
| 2018-12-31 | $0.1479 | $0.1479 | $0.1431 | $0.1441 | $0 | $1,700,861 |