Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0000002185 | $0.0000004551 | $0.0000002177 | $0.0000003326 | $42.95 | $104,067 |
| 2014-06-02 | $0.0000003328 | $0.0000003503 | $0.0000002237 | $0.0000003407 | $155.56 | $106,601 |
| 2014-06-03 | $0.0000003407 | $0.0000003462 | $0.0000002266 | $0.0000003444 | $16.59 | $107,759 |
| 2014-06-04 | $0.0000003441 | $0.000001001 | $0.0000002186 | $0.0000002213 | $83.33 | $69,242.43 |
| 2014-06-05 | $0.0000002208 | $0.000001019 | $0.0000002202 | $0.0000002681 | $0.002413 | $83,885.66 |
| 2014-06-06 | $0.0000003388 | $0.0000004776 | $0.0000002247 | $0.0000002276 | $137.04 | $71,213.64 |
| 2014-06-07 | $0.0000002274 | $0.0000009135 | $0.0000002216 | $0.0000009118 | $0.004167 | $285,293 |
| 2014-06-08 | $0.0000002223 | $0.0000009208 | $0.0000002220 | $0.0000004237 | $6.68 | $132,571 |
| 2014-06-09 | $0.0000004235 | $0.0000004767 | $0.0000002230 | $0.0000003354 | $177.03 | $104,943 |
| 2014-06-10 | $0.0000003363 | $0.0000003376 | $0.0000002236 | $0.0000003332 | $26.98 | $104,255 |
| 2014-06-11 | $0.0000003330 | $0.0000003336 | $0.0000002193 | $0.0000003282 | $434.51 | $102,690 |
| 2014-06-12 | $0.0000003279 | $0.0000003292 | $0.0000001996 | $0.0000003051 | $33.12 | $95,462.57 |
| 2014-06-13 | $0.0000003048 | $0.0000003132 | $0.0000002028 | $0.0000003074 | $89.81 | $96,182.21 |
| 2014-06-14 | $0.0000003077 | $0.0000004119 | $0.0000002900 | $0.0000002977 | $66.14 | $93,147.19 |
| 2014-06-15 | $0.0000002962 | $0.0000003978 | $0.0000002859 | $0.0000003969 | $6.52 | $124,186 |
| 2014-06-16 | $0.0000003984 | $0.0000004011 | $0.0000002429 | $0.0000003883 | $3.70 | $121,495 |
| 2014-06-17 | $0.0000003872 | $0.0000003905 | $0.0000002393 | $0.0000002899 | $1.68 | $90,706.65 |
| 2014-06-18 | $0.0000002902 | $0.0000003880 | $0.0000002874 | $0.0000002904 | $5.34 | $90,863.09 |
| 2014-06-19 | $0.0000002903 | $0.0000004062 | $0.0000002496 | $0.0000002495 | $0.002496 | $78,065.92 |
| 2014-06-20 | $0.0000003998 | $0.0000004003 | $0.0000002451 | $0.0000002949 | $104.60 | $92,271.10 |
| 2014-06-21 | $0.0000002952 | $0.0000003949 | $0.0000002457 | $0.0000003933 | $1.26 | $123,059 |
| 2014-06-22 | $0.0000003939 | $0.0000003959 | $0.0000001972 | $0.0000003912 | $1.89 | $122,402 |
| 2014-06-23 | $0.0000003907 | $0.0000004371 | $0.0000001944 | $0.0000003077 | $0.6771 | $96,276.08 |
| 2014-06-24 | $0.0000003080 | $0.0000003578 | $0.0000002252 | $0.0000002252 | $18.56 | $70,462.70 |
| 2014-06-25 | $0.0000002249 | $0.0000003512 | $0.0000001839 | $0.0000001838 | $1.66 | $57,509.08 |
| 2014-06-26 | $0.0000002196 | $0.0000002731 | $0.0000001801 | $0.0000001818 | $13.25 | $56,883.30 |
| 2014-06-27 | $0.0000001819 | $0.0000003717 | $0.0000001820 | $0.0000002840 | $8.11 | $88,860.60 |
| 2014-06-28 | $0.0000003479 | $0.0000005119 | $0.0000001837 | $0.0000001838 | $56.92 | $57,509.08 |
| 2014-06-29 | $0.0000003678 | $0.0000003683 | $0.0000001781 | $0.0000002013 | $0.02014 | $62,984.64 |
| 2014-06-30 | $0.0000003586 | $0.0000004636 | $0.0000001805 | $0.0000002770 | $4.33 | $86,670.38 |