Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1441 | $0.1475 | $0.1386 | $0.1469 | $109.03 | $1,734,085 |
| 2019-01-02 | $0.1477 | $0.1482 | $0.1469 | $0.1470 | $0 | $1,734,211 |
| 2019-01-03 | $0.1470 | $0.1614 | $0.1470 | $0.1558 | $1,687.23 | $1,838,189 |
| 2019-01-04 | $0.1558 | $0.1639 | $0.1545 | $0.1631 | $242.75 | $1,924,127 |
| 2019-01-05 | $0.1627 | $0.1697 | $0.1627 | $0.1659 | $0 | $1,957,379 |
| 2019-01-06 | $0.1659 | $0.1659 | $0.1117 | $0.1578 | $388.43 | $1,861,654 |
| 2019-01-07 | $0.1579 | $0.1584 | $0.1512 | $0.1518 | $46.51 | $1,791,732 |
| 2019-01-08 | $0.1518 | $0.1678 | $0.1101 | $0.1666 | $1,415.81 | $1,966,355 |
| 2019-01-09 | $0.1667 | $0.1842 | $0.1104 | $0.1809 | $998.16 | $2,134,848 |
| 2019-01-10 | $0.1809 | $0.1821 | $0.09519 | $0.09620 | $3,646.33 | $1,135,214 |
| 2019-01-11 | $0.09597 | $0.1488 | $0.09555 | $0.1398 | $1,703.53 | $1,649,960 |
| 2019-01-12 | $0.1399 | $0.1416 | $0.1355 | $0.1360 | $461.66 | $1,605,369 |
| 2019-01-13 | $0.1359 | $0.1389 | $0.1277 | $0.1285 | $7.07 | $1,516,840 |
| 2019-01-14 | $0.1286 | $0.1428 | $0.1286 | $0.1407 | $1,290.74 | $1,660,267 |
| 2019-01-15 | $0.1407 | $0.1421 | $0.1243 | $0.1261 | $571.15 | $1,487,653 |
| 2019-01-16 | $0.1259 | $0.1271 | $0.1255 | $0.1263 | $0 | $1,490,915 |
| 2019-01-17 | $0.1263 | $0.1263 | $0.1234 | $0.1251 | $22.27 | $1,476,248 |
| 2019-01-18 | $0.1250 | $0.1252 | $0.1203 | $0.1211 | $661.81 | $1,428,528 |
| 2019-01-19 | $0.1216 | $0.1260 | $0.1211 | $0.1250 | $0 | $1,474,701 |
| 2019-01-20 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $0 | $1,474,701 |
| 2019-01-21 | $0.1250 | $0.1250 | $0.1177 | $0.1184 | $873.96 | $1,396,710 |
| 2019-01-22 | $0.1182 | $0.1221 | $0.1111 | $0.1211 | $118.52 | $1,429,213 |
| 2019-01-23 | $0.1211 | $0.1217 | $0.1153 | $0.1175 | $1,151.31 | $1,386,375 |
| 2019-01-24 | $0.1175 | $0.1180 | $0.1010 | $0.1011 | $357.87 | $1,192,755 |
| 2019-01-25 | $0.1012 | $0.1190 | $0.1012 | $0.1175 | $166.92 | $1,386,745 |
| 2019-01-26 | $0.1175 | $0.1180 | $0.09953 | $0.1165 | $654.57 | $1,374,244 |
| 2019-01-27 | $0.1165 | $0.1167 | $0.09642 | $0.09642 | $930.28 | $1,137,850 |
| 2019-01-28 | $0.09634 | $0.1046 | $0.08461 | $0.08530 | $460.72 | $1,006,562 |
| 2019-01-29 | $0.08539 | $0.09880 | $0.08539 | $0.09733 | $1,122.89 | $1,148,547 |
| 2019-01-30 | $0.09717 | $0.1011 | $0.09665 | $0.1004 | $134.55 | $1,184,809 |
| 2019-01-31 | $0.1004 | $0.1019 | $0.09823 | $0.09872 | $53.24 | $1,165,003 |