Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07096 | $0.07202 | $0.07080 | $0.07080 | $37.10 | $835,509 |
| 2019-03-02 | $0.07073 | $0.07115 | $0.06865 | $0.06963 | $40.27 | $821,638 |
| 2019-03-03 | $0.06988 | $0.07047 | $0.06878 | $0.06893 | $0 | $813,446 |
| 2019-03-04 | $0.06893 | $0.06893 | $0.04803 | $0.04878 | $508.60 | $575,590 |
| 2019-03-05 | $0.04890 | $0.06686 | $0.04464 | $0.04587 | $477.85 | $541,322 |
| 2019-03-06 | $0.04591 | $0.04660 | $0.04531 | $0.04612 | $0 | $544,214 |
| 2019-03-07 | $0.04612 | $0.04612 | $0.04612 | $0.04612 | $0 | $544,214 |
| 2019-03-08 | $0.04612 | $0.06584 | $0.04542 | $0.04593 | $658.33 | $542,008 |
| 2019-03-09 | $0.04584 | $0.06598 | $0.04581 | $0.06547 | $48.32 | $772,552 |
| 2019-03-10 | $0.06560 | $0.06567 | $0.04790 | $0.04791 | $93.51 | $565,384 |
| 2019-03-11 | $0.04793 | $0.04839 | $0.04658 | $0.04819 | $537.19 | $568,660 |
| 2019-03-12 | $0.04822 | $0.04872 | $0.04712 | $0.04840 | $541.72 | $571,138 |
| 2019-03-13 | $0.04842 | $0.04959 | $0.04781 | $0.04933 | $101.28 | $582,145 |
| 2019-03-14 | $0.04930 | $0.04970 | $0.04920 | $0.04933 | $0 | $582,113 |
| 2019-03-15 | $0.04933 | $0.06571 | $0.04933 | $0.06533 | $372.40 | $770,995 |
| 2019-03-16 | $0.06543 | $0.06857 | $0.05320 | $0.05346 | $779.75 | $630,830 |
| 2019-03-17 | $0.05341 | $0.06853 | $0.05229 | $0.06791 | $35.43 | $801,372 |
| 2019-03-18 | $0.06797 | $0.06896 | $0.04860 | $0.06270 | $1,306.28 | $739,960 |
| 2019-03-19 | $0.06267 | $0.06345 | $0.06263 | $0.06298 | $0 | $743,214 |
| 2019-03-20 | $0.06298 | $0.06298 | $0.03894 | $0.03957 | $731.80 | $466,952 |
| 2019-03-21 | $0.03957 | $0.03966 | $0.03937 | $0.03951 | $0 | $466,197 |
| 2019-03-22 | $0.03951 | $0.03951 | $0.03860 | $0.03860 | $311.40 | $455,466 |
| 2019-03-23 | $0.03855 | $0.05923 | $0.03850 | $0.05919 | $193.71 | $698,508 |
| 2019-03-24 | $0.05921 | $0.05922 | $0.05836 | $0.05863 | $70.22 | $691,876 |
| 2019-03-25 | $0.05869 | $0.05900 | $0.05704 | $0.05790 | $0 | $683,295 |
| 2019-03-26 | $0.05790 | $0.05790 | $0.05790 | $0.05790 | $0 | $683,295 |
| 2019-03-27 | $0.05790 | $0.05790 | $0.05790 | $0.05790 | $0 | $683,295 |
| 2019-03-28 | $0.05790 | $0.05790 | $0.03527 | $0.05071 | $672.34 | $598,449 |
| 2019-03-29 | $0.05071 | $0.05982 | $0.04483 | $0.05982 | $951.28 | $705,979 |
| 2019-03-30 | $0.05985 | $0.08534 | $0.05669 | $0.08526 | $1,395.55 | $1,006,148 |
| 2019-03-31 | $0.08526 | $0.08531 | $0.06382 | $0.07984 | $629.24 | $942,223 |