Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0000006424 | $0.0000009419 | $0.0000006415 | $0.0000008410 | $79.91 | $263,128 |
| 2014-04-02 | $0.0000008385 | $0.0000008403 | $0.0000005474 | $0.0000005647 | $152.05 | $176,680 |
| 2014-04-03 | $0.0000005632 | $0.0000007160 | $0.0000004126 | $0.0000006138 | $586.15 | $192,044 |
| 2014-04-04 | $0.0000006147 | $0.0000007007 | $0.0000004707 | $0.0000006274 | $109.79 | $196,299 |
| 2014-04-05 | $0.0000006261 | $0.0000006727 | $0.0000005429 | $0.0000006721 | $277.71 | $210,286 |
| 2014-04-06 | $0.0000006712 | $0.0000007036 | $0.0000005710 | $0.0000006990 | $155.77 | $218,703 |
| 2014-04-07 | $0.0000006998 | $0.0000007127 | $0.0000005643 | $0.0000005642 | $39.48 | $176,260 |
| 2014-04-08 | $0.0000005617 | $0.000001337 | $0.0000005565 | $0.000001085 | $134.78 | $339,273 |
| 2014-04-09 | $0.000001087 | $0.000001099 | $0.0000005620 | $0.0000005620 | $161.96 | $175,839 |
| 2014-04-10 | $0.0000005620 | $0.0000006158 | $0.0000004185 | $0.0000004279 | $114.51 | $133,672 |
| 2014-04-11 | $0.0000004261 | $0.0000007701 | $0.0000004136 | $0.0000007655 | $1,225.18 | $239,248 |
| 2014-04-12 | $0.0000007626 | $0.0000008615 | $0.0000006524 | $0.0000008515 | $741.59 | $266,341 |
| 2014-04-13 | $0.0000008515 | $0.0000008724 | $0.0000006064 | $0.0000008226 | $473.42 | $257,378 |
| 2014-04-14 | $0.0000008286 | $0.0000008961 | $0.0000006756 | $0.0000006956 | $153.59 | $217,644 |
| 2014-04-15 | $0.0000006923 | $0.0000009350 | $0.0000006924 | $0.0000009219 | $765.15 | $288,451 |
| 2014-04-16 | $0.0000009257 | $0.0000009660 | $0.0000006403 | $0.0000007971 | $435.25 | $249,402 |
| 2014-04-17 | $0.0000008000 | $0.0000008742 | $0.0000007395 | $0.0000007480 | $75.70 | $234,040 |
| 2014-04-18 | $0.0000007446 | $0.0000008554 | $0.0000006999 | $0.0000008244 | $25.46 | $257,944 |
| 2014-04-19 | $0.0000008236 | $0.0000009020 | $0.0000007073 | $0.0000008975 | $99.54 | $280,818 |
| 2014-04-20 | $0.0000008998 | $0.0000009026 | $0.0000006961 | $0.0000007066 | $7.69 | $221,088 |
| 2014-04-21 | $0.0000007031 | $0.0000008742 | $0.0000006208 | $0.0000006248 | $103.04 | $195,493 |
| 2014-04-22 | $0.0000006248 | $0.0000008815 | $0.0000006028 | $0.0000006033 | $106.71 | $188,766 |
| 2014-04-23 | $0.0000006019 | $0.0000008495 | $0.0000006007 | $0.0000007245 | $35.47 | $226,688 |
| 2014-04-24 | $0.0000007251 | $0.0000007570 | $0.0000007043 | $0.0000007527 | $87.49 | $235,512 |
| 2014-04-25 | $0.0000007517 | $0.0000007682 | $0.0000006170 | $0.0000006169 | $10.54 | $193,021 |
| 2014-04-26 | $0.0000006179 | $0.0000007427 | $0.0000005305 | $0.0000007366 | $317.22 | $230,474 |
| 2014-04-27 | $0.0000007357 | $0.0000007419 | $0.0000005928 | $0.0000006941 | $1.93 | $217,177 |
| 2014-04-28 | $0.0000006853 | $0.0000007066 | $0.0000004738 | $0.0000005728 | $12.90 | $179,223 |
| 2014-04-29 | $0.0000005722 | $0.0000006248 | $0.0000004896 | $0.0000005663 | $28.15 | $177,189 |
| 2014-04-30 | $0.0000005665 | $0.0000006337 | $0.0000004861 | $0.0000004876 | $0.09566 | $152,565 |