Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0000004884 | $0.0000007882 | $0.0000004876 | $0.0000006657 | $38.43 | $208,291 |
| 2014-05-02 | $0.0000006677 | $0.0000006677 | $0.0000003181 | $0.0000005251 | $7,248.57 | $164,298 |
| 2014-05-03 | $0.0000005259 | $0.0000006282 | $0.0000004041 | $0.0000005155 | $3,447.18 | $161,295 |
| 2014-05-04 | $0.0000005150 | $0.0000005183 | $0.0000003072 | $0.0000004128 | $210.62 | $129,161 |
| 2014-05-05 | $0.0000004124 | $0.0000005165 | $0.0000003053 | $0.0000003054 | $383.39 | $95,556.44 |
| 2014-05-06 | $0.0000003061 | $0.0000005166 | $0.0000002960 | $0.0000004384 | $5.37 | $137,171 |
| 2014-05-07 | $0.0000004389 | $0.0000004434 | $0.0000002097 | $0.0000004204 | $1,358.43 | $131,539 |
| 2014-05-08 | $0.0000004203 | $0.0000004311 | $0.0000003171 | $0.0000004178 | $8.65 | $130,725 |
| 2014-05-09 | $0.0000004169 | $0.0000004337 | $0.0000003150 | $0.0000004299 | $22.64 | $134,511 |
| 2014-05-10 | $0.0000004304 | $0.0000004333 | $0.0000003201 | $0.0000003220 | $154.44 | $100,750 |
| 2014-05-11 | $0.0000003215 | $0.0000004298 | $0.0000002095 | $0.0000003107 | $97.67 | $97,214.75 |
| 2014-05-12 | $0.0000003101 | $0.0000004186 | $0.0000003092 | $0.0000003122 | $205.52 | $97,684.08 |
| 2014-05-13 | $0.0000003125 | $0.0000004174 | $0.0000002076 | $0.0000003126 | $325.20 | $97,809.24 |
| 2014-05-14 | $0.0000003121 | $0.0000004192 | $0.0000003118 | $0.0000004172 | $67.82 | $130,537 |
| 2014-05-15 | $0.0000004172 | $0.0000004237 | $0.0000002094 | $0.0000003658 | $3.68 | $114,455 |
| 2014-05-16 | $0.0000003157 | $0.0000004176 | $0.0000003130 | $0.0000004165 | $3.21 | $130,318 |
| 2014-05-17 | $0.0000004176 | $0.0000004178 | $0.0000003102 | $0.0000003104 | $24.63 | $97,120.88 |
| 2014-05-18 | $0.0000003104 | $0.0000004178 | $0.0000003084 | $0.0000004144 | $44.55 | $129,661 |
| 2014-05-19 | $0.0000004137 | $0.0000004154 | $0.0000003081 | $0.0000004121 | $6.06 | $128,942 |
| 2014-05-20 | $0.0000004121 | $0.0000006635 | $0.0000003102 | $0.0000006635 | $7.75 | $207,602 |
| 2014-05-21 | $0.0000006647 | $0.0000007423 | $0.0000002609 | $0.0000004237 | $62.92 | $132,571 |
| 2014-05-22 | $0.0000004231 | $0.0000008803 | $0.0000002101 | $0.0000004291 | $62.96 | $134,261 |
| 2014-05-23 | $0.0000004282 | $0.0000008873 | $0.0000003360 | $0.0000004491 | $123.48 | $140,519 |
| 2014-05-24 | $0.0000004483 | $0.0000004485 | $0.0000002480 | $0.0000004379 | $86.58 | $137,014 |
| 2014-05-25 | $0.0000004390 | $0.0000008144 | $0.0000003228 | $0.0000004682 | $39.35 | $146,495 |
| 2014-05-26 | $0.0000008110 | $0.0000008110 | $0.0000003438 | $0.0000004624 | $267.46 | $144,680 |
| 2014-05-27 | $0.0000004618 | $0.0000004623 | $0.0000002795 | $0.0000002861 | $7.20 | $89,517.67 |
| 2014-05-28 | $0.0000003175 | $0.000001185 | $0.0000002869 | $0.0000008440 | $497.63 | $264,079 |
| 2014-05-29 | $0.000001015 | $0.000001015 | $0.0000002701 | $0.0000003232 | $66.22 | $101,126 |
| 2014-05-30 | $0.0000003232 | $0.0000004541 | $0.0000002684 | $0.0000003369 | $79.49 | $105,412 |
| 2014-05-31 | $0.0000003371 | $0.0000004350 | $0.0000002163 | $0.0000002186 | $86.30 | $68,397.63 |