Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.09880 | $0.09941 | $0.09689 | $0.09933 | $0 | $1,172,175 |
| 2019-02-02 | $0.09933 | $0.1020 | $0.06481 | $0.1019 | $1,652.47 | $1,202,859 |
| 2019-02-03 | $0.1019 | $0.1022 | $0.09937 | $0.09942 | $0 | $1,173,215 |
| 2019-02-04 | $0.09942 | $0.09942 | $0.09942 | $0.09942 | $0 | $1,173,215 |
| 2019-02-05 | $0.09942 | $0.09942 | $0.05448 | $0.08847 | $597.00 | $1,044,024 |
| 2019-02-06 | $0.08856 | $0.08856 | $0.06296 | $0.06298 | $149.79 | $743,239 |
| 2019-02-07 | $0.06294 | $0.08256 | $0.06268 | $0.08214 | $44.95 | $969,354 |
| 2019-02-08 | $0.08225 | $0.08227 | $0.03382 | $0.08136 | $1,262.27 | $960,091 |
| 2019-02-09 | $0.08128 | $0.08231 | $0.08051 | $0.08138 | $17.86 | $960,346 |
| 2019-02-10 | $0.08134 | $0.08482 | $0.07977 | $0.08482 | $0 | $1,000,908 |
| 2019-02-11 | $0.08482 | $0.08482 | $0.06054 | $0.06067 | $33.85 | $715,942 |
| 2019-02-12 | $0.06057 | $0.06169 | $0.05981 | $0.06169 | $0 | $727,980 |
| 2019-02-13 | $0.06169 | $0.06169 | $0.06169 | $0.06169 | $0 | $727,980 |
| 2019-02-14 | $0.06169 | $0.06169 | $0.06169 | $0.06169 | $0 | $727,980 |
| 2019-02-15 | $0.06169 | $0.08392 | $0.06169 | $0.06273 | $144.04 | $740,253 |
| 2019-02-16 | $0.06288 | $0.08394 | $0.06288 | $0.06332 | $200.29 | $747,226 |
| 2019-02-17 | $0.06329 | $0.09170 | $0.06325 | $0.09119 | $8.03 | $1,076,144 |
| 2019-02-18 | $0.09073 | $0.09207 | $0.06911 | $0.07506 | $942.98 | $885,775 |
| 2019-02-19 | $0.07511 | $0.07692 | $0.07472 | $0.07480 | $187.07 | $882,705 |
| 2019-02-20 | $0.07473 | $0.07656 | $0.07332 | $0.07597 | $0 | $896,491 |
| 2019-02-21 | $0.07597 | $0.07597 | $0.05628 | $0.05673 | $403.01 | $669,431 |
| 2019-02-22 | $0.05675 | $0.05794 | $0.05637 | $0.05792 | $0 | $683,544 |
| 2019-02-23 | $0.05792 | $0.07393 | $0.05792 | $0.07393 | $100.42 | $872,395 |
| 2019-02-24 | $0.07393 | $0.07708 | $0.06434 | $0.06511 | $0 | $768,318 |
| 2019-02-25 | $0.06511 | $0.06511 | $0.06511 | $0.06511 | $0 | $768,318 |
| 2019-02-26 | $0.06511 | $0.06511 | $0.06156 | $0.06215 | $602.62 | $733,457 |
| 2019-02-27 | $0.06214 | $0.06311 | $0.05038 | $0.05212 | $22.52 | $615,117 |
| 2019-02-28 | $0.05210 | $0.07198 | $0.05191 | $0.07097 | $121.77 | $837,451 |