Coinvest COIN
Xếp hạng #?
12:43:16 17/09/2020
Coinvest (COIN)
Không hoạt động
Lịch sử giá Coinvest (COIN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03487 | $0.03527 | $0.03477 | $0.03494 | $0 | $412,293 |
| 2019-05-02 | $0.03494 | $0.03494 | $0.03494 | $0.03494 | $0 | $412,293 |
| 2019-05-03 | $0.03494 | $0.03494 | $0.03494 | $0.03494 | $0 | $412,293 |
| 2019-05-04 | $0.03494 | $0.03494 | $0.03494 | $0.03494 | $0 | $412,293 |
| 2019-05-05 | $0.03494 | $0.03494 | $0.03494 | $0.03494 | $0 | $412,293 |
| 2019-05-06 | $0.03494 | $0.03494 | $0.03494 | $0.03494 | $0 | $412,293 |
| 2019-05-07 | $0.04279 | $0.04584 | $0.04278 | $0.04339 | $1,844.14 | $511,993 |
| 2019-05-08 | $0.04332 | $0.04370 | $0.04242 | $0.04347 | $0 | $513,035 |
| 2019-05-09 | $0.04347 | $0.04347 | $0.03783 | $0.03854 | $151.72 | $454,814 |
| 2019-05-10 | $0.03853 | $0.04398 | $0.03822 | $0.03841 | $319.36 | $453,263 |
| 2019-05-11 | $0.03840 | $0.04517 | $0.03840 | $0.04517 | $0 | $533,057 |
| 2019-05-12 | $0.04517 | $0.04517 | $0.04517 | $0.04517 | $0 | $533,057 |
| 2019-05-13 | $0.04517 | $0.04517 | $0.03562 | $0.03602 | $13.02 | $425,008 |
| 2019-05-14 | $0.03603 | $0.03983 | $0.03455 | $0.03695 | $1,239.79 | $436,070 |
| 2019-05-15 | $0.03696 | $0.03961 | $0.03689 | $0.03940 | $0 | $464,988 |
| 2019-05-16 | $0.03940 | $0.04984 | $0.03940 | $0.04777 | $94.39 | $563,769 |
| 2019-05-17 | $0.04775 | $0.04832 | $0.04263 | $0.04355 | $0 | $513,899 |
| 2019-05-18 | $0.04355 | $0.06378 | $0.04355 | $0.06212 | $271.37 | $733,102 |
| 2019-05-19 | $0.06203 | $0.06889 | $0.06183 | $0.06732 | $0 | $794,471 |
| 2019-05-20 | $0.06732 | $0.06732 | $0.04489 | $0.04672 | $628.56 | $551,341 |
| 2019-05-21 | $0.04673 | $0.04743 | $0.04524 | $0.04619 | $253.87 | $545,121 |
| 2019-05-22 | $0.04619 | $0.05175 | $0.04612 | $0.04895 | $489.47 | $577,621 |
| 2019-05-23 | $0.04895 | $0.06234 | $0.04676 | $0.04918 | $1,272.38 | $580,363 |
| 2019-05-24 | $0.04915 | $0.05024 | $0.04725 | $0.04746 | $14.92 | $560,101 |
| 2019-05-25 | $0.04746 | $0.06679 | $0.04739 | $0.06315 | $1,631.60 | $745,281 |
| 2019-05-26 | $0.06318 | $0.06332 | $0.04945 | $0.05345 | $1,577.61 | $630,762 |
| 2019-05-27 | $0.05342 | $0.05343 | $0.03476 | $0.03575 | $39.54 | $421,861 |
| 2019-05-28 | $0.03571 | $0.06516 | $0.03566 | $0.03906 | $583.60 | $460,894 |
| 2019-05-29 | $0.03905 | $0.03937 | $0.03779 | $0.03900 | $0 | $460,198 |
| 2019-05-30 | $0.03900 | $0.04112 | $0.03541 | $0.03666 | $18.84 | $432,590 |
| 2019-05-31 | $0.03666 | $0.03713 | $0.03661 | $0.03673 | $0 | $433,432 |