Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06368 | $0.06425 | $0.06334 | $0.06384 | $35.16 | $753,373 |
| 2019-04-02 | $0.06384 | $0.09072 | $0.06384 | $0.07120 | $352.35 | $840,215 |
| 2019-04-03 | $0.07121 | $0.07774 | $0.02863 | $0.02936 | $1,209.71 | $346,449 |
| 2019-04-04 | $0.05647 | $0.07195 | $0.02841 | $0.02892 | $456.81 | $341,239 |
| 2019-04-05 | $0.02892 | $0.07306 | $0.02891 | $0.04563 | $1,147.71 | $538,500 |
| 2019-04-06 | $0.04563 | $0.08373 | $0.04505 | $0.08094 | $390.71 | $955,214 |
| 2019-04-07 | $0.08095 | $0.08110 | $0.05822 | $0.06140 | $133.43 | $724,630 |
| 2019-04-08 | $0.06150 | $0.06487 | $0.06132 | $0.06346 | $27.05 | $748,934 |
| 2019-04-09 | $0.06346 | $0.06346 | $0.04731 | $0.04757 | $1,159.60 | $561,382 |
| 2019-04-10 | $0.04757 | $0.04940 | $0.04733 | $0.04750 | $0 | $560,568 |
| 2019-04-11 | $0.04750 | $0.04750 | $0.04413 | $0.04470 | $171.23 | $527,543 |
| 2019-04-12 | $0.04465 | $0.04488 | $0.04099 | $0.04119 | $75.42 | $486,082 |
| 2019-04-13 | $0.04116 | $0.05571 | $0.04075 | $0.05562 | $210.97 | $656,331 |
| 2019-04-14 | $0.05562 | $0.05700 | $0.05503 | $0.05675 | $19.86 | $669,695 |
| 2019-04-15 | $0.05675 | $0.05707 | $0.03995 | $0.04047 | $45.53 | $477,529 |
| 2019-04-16 | $0.04047 | $0.04216 | $0.04029 | $0.04212 | $1,151.94 | $497,105 |
| 2019-04-17 | $0.04212 | $0.04247 | $0.04156 | $0.04180 | $53.90 | $493,227 |
| 2019-04-18 | $0.04178 | $0.05366 | $0.04173 | $0.05316 | $594.89 | $627,301 |
| 2019-04-19 | $0.05316 | $0.05320 | $0.04013 | $0.04344 | $1,197.84 | $512,674 |
| 2019-04-20 | $0.04343 | $0.05107 | $0.04341 | $0.05040 | $152.96 | $594,730 |
| 2019-04-21 | $0.05040 | $0.05059 | $0.03380 | $0.04047 | $961.83 | $477,633 |
| 2019-04-22 | $0.04047 | $0.04119 | $0.03062 | $0.04092 | $111.54 | $482,865 |
| 2019-04-23 | $0.04091 | $0.04208 | $0.04070 | $0.04114 | $0 | $485,531 |
| 2019-04-24 | $0.04114 | $0.04114 | $0.04114 | $0.04114 | $0 | $485,531 |
| 2019-04-25 | $0.04114 | $0.04114 | $0.02746 | $0.02757 | $559.51 | $325,386 |
| 2019-04-26 | $0.02758 | $0.02821 | $0.02717 | $0.02800 | $0 | $330,374 |
| 2019-04-27 | $0.02800 | $0.02800 | $0.02800 | $0.02800 | $0 | $330,374 |
| 2019-04-28 | $0.02800 | $0.03750 | $0.02800 | $0.03744 | $350.18 | $441,809 |
| 2019-04-29 | $0.03744 | $0.03769 | $0.03649 | $0.03681 | $0 | $434,347 |
| 2019-04-30 | $0.03681 | $0.03681 | $0.03378 | $0.03485 | $170.24 | $411,260 |