Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0000004547 | $0.0000004547 | $0.0000001718 | $0.0000002338 | $7.37 | $73,153.55 |
| 2014-07-02 | $0.0000002395 | $0.0000002540 | $0.0000001565 | $0.0000002449 | $41.78 | $76,626.62 |
| 2014-07-03 | $0.0000002432 | $0.0000004049 | $0.0000001603 | $0.0000001682 | $13.07 | $52,628.00 |
| 2014-07-04 | $0.0000001682 | $0.0000004467 | $0.0000001566 | $0.0000002198 | $19.40 | $68,773.10 |
| 2014-07-05 | $0.0000002192 | $0.0000004297 | $0.0000001435 | $0.0000002184 | $5.06 | $68,335.05 |
| 2014-07-06 | $0.0000004231 | $0.0000004287 | $0.0000001413 | $0.0000001421 | $0.2094 | $44,461.59 |
| 2014-07-07 | $0.0000001420 | $0.0000004088 | $0.0000001405 | $0.0000004087 | $0.0004128 | $127,878 |
| 2014-07-08 | $0.0000002275 | $0.0000002584 | $0.0000002276 | $0.0000002559 | $12.01 | $80,068.41 |
| 2014-07-09 | $0.0000002574 | $0.0000002879 | $0.0000001964 | $0.0000002337 | $13.97 | $73,122.26 |
| 2014-07-10 | $0.0000002335 | $0.0000002349 | $0.0000001532 | $0.0000002337 | $10.81 | $73,122.26 |
| 2014-07-11 | $0.00000007800 | $0.0000002388 | $0.00000007801 | $0.0000002356 | $5.36 | $73,716.75 |
| 2014-07-12 | $0.0000002359 | $0.0000002620 | $0.0000001710 | $0.0000001726 | $0.2801 | $54,004.72 |
| 2014-07-13 | $0.0000001724 | $0.0000002723 | $0.0000001717 | $0.0000002669 | $303.87 | $83,510.19 |
| 2014-07-14 | $0.0000002669 | $0.0000002670 | $0.0000001706 | $0.0000001724 | $1.14 | $53,942.14 |
| 2014-07-15 | $0.0000001724 | $0.0000002669 | $0.0000001708 | $0.0000001711 | $51.17 | $53,535.38 |
| 2014-07-16 | $0.0000001712 | $0.0000002516 | $0.0000001658 | $0.0000001663 | $5.02 | $52,033.51 |
| 2014-07-17 | $0.0000001665 | $0.0000002606 | $0.0000001657 | $0.0000002597 | $2.39 | $81,257.39 |
| 2014-07-18 | $0.0000002597 | $0.0000002637 | $0.0000001743 | $0.0000001745 | $5.69 | $54,599.21 |
| 2014-07-19 | $0.0000001743 | $0.0000002603 | $0.0000001725 | $0.0000002583 | $6.98 | $80,819.34 |
| 2014-07-20 | $0.0000002583 | $0.0000002595 | $0.0000001682 | $0.0000002538 | $1.75 | $79,411.34 |
| 2014-07-21 | $0.0000002539 | $0.0000002558 | $0.0000001672 | $0.0000001717 | $73.76 | $53,723.12 |
| 2014-07-22 | $0.0000001718 | $0.0000002593 | $0.0000001712 | $0.0000001713 | $388.56 | $53,597.96 |
| 2014-07-23 | $0.0000001713 | $0.0000002547 | $0.0000001691 | $0.0000002537 | $306.90 | $79,380.05 |
| 2014-07-24 | $0.0000002541 | $0.0000002543 | $0.0000001558 | $0.0000001558 | $9.82 | $48,748.18 |
| 2014-07-25 | $0.0000001555 | $0.0000002347 | $0.0000001503 | $0.0000001510 | $13.87 | $47,246.31 |
| 2014-07-26 | $0.0000001515 | $0.0000002290 | $0.0000001505 | $0.0000001520 | $15.76 | $47,559.20 |
| 2014-07-27 | $0.0000001521 | $0.0000002342 | $0.0000001512 | $0.0000001550 | $0.001731 | $48,497.86 |
| 2014-07-28 | $0.0000001551 | $0.0000002343 | $0.0000001492 | $0.0000001517 | $0.9403 | $47,465.33 |
| 2014-07-29 | $0.0000001517 | $0.0000002298 | $0.0000001509 | $0.0000002295 | $3.30 | $71,808.13 |
| 2014-07-30 | $0.0000002294 | $0.0000002297 | $0.0000001452 | $0.0000001452 | $4.96 | $45,431.55 |
| 2014-07-31 | $0.0000001455 | $0.0000001511 | $0.0000001419 | $0.0000001507 | $0.0001508 | $47,152.44 |