Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00000009710 | $0.0000001478 | $0.00000009597 | $0.0000001413 | $4.40 | $44,211.28 |
| 2014-09-02 | $0.0000001413 | $0.0000001955 | $0.00000009275 | $0.0000001927 | $250.34 | $60,293.80 |
| 2014-09-03 | $0.0000001927 | $0.0000001959 | $0.00000009704 | $0.0000001948 | $57.20 | $60,950.86 |
| 2014-09-04 | $0.0000001947 | $0.0000002101 | $0.0000001505 | $0.0000001552 | $0.3521 | $48,560.44 |
| 2014-09-05 | $0.0000001551 | $0.0000002007 | $0.00000009915 | $0.0000001489 | $201.39 | $46,589.24 |
| 2014-09-06 | $0.0000001492 | $0.0000002028 | $0.00000009954 | $0.0000001993 | $2.54 | $62,358.87 |
| 2014-09-07 | $0.0000001994 | $0.0000002082 | $0.0000001495 | $0.0000002062 | $22.68 | $64,517.80 |
| 2014-09-08 | $0.0000002062 | $0.0000002062 | $0.0000001495 | $0.0000001529 | $3.69 | $47,840.80 |
| 2014-09-09 | $0.0000001527 | $0.0000002031 | $0.0000001506 | $0.0000002026 | $2.80 | $63,391.40 |
| 2014-09-10 | $0.0000002024 | $0.0000002164 | $0.0000001595 | $0.0000001602 | $32.98 | $50,124.89 |
| 2014-09-11 | $0.0000001601 | $0.0000002186 | $0.0000001590 | $0.0000002180 | $0.3784 | $68,209.90 |
| 2014-09-12 | $0.0000002185 | $0.0000002185 | $0.0000001592 | $0.0000002152 | $78.43 | $67,333.81 |
| 2014-09-13 | $0.0000002157 | $0.0000002195 | $0.0000001632 | $0.0000002179 | $7.69 | $68,178.61 |
| 2014-09-14 | $0.0000002179 | $0.0000002188 | $0.0000001616 | $0.0000001621 | $0.1256 | $50,719.38 |
| 2014-09-15 | $0.0000001621 | $0.0000001627 | $0.0000001545 | $0.0000001553 | $0.05361 | $48,591.73 |
| 2014-09-16 | $0.0000001550 | $0.0000002068 | $0.0000001531 | $0.0000002024 | $0.05978 | $63,328.82 |
| 2014-09-17 | $0.0000002034 | $0.0000002036 | $0.0000001490 | $0.0000001517 | $0.005691 | $47,465.33 |
| 2014-09-18 | $0.0000001519 | $0.0000001976 | $0.0000001486 | $0.0000001874 | $97.27 | $58,635.48 |
| 2014-09-19 | $0.0000001874 | $0.0000001877 | $0.0000001276 | $0.0000001298 | $0.7027 | $40,613.05 |
| 2014-09-20 | $0.0000001298 | $0.0000001846 | $0.0000001261 | $0.0000001714 | $189.94 | $53,629.25 |
| 2014-09-21 | $0.0000001705 | $0.0000001718 | $0.0000001247 | $0.0000001698 | $5.33 | $53,128.63 |
| 2014-09-22 | $0.0000001698 | $0.0000001767 | $0.0000001263 | $0.0000001696 | $112.08 | $53,066.05 |
| 2014-09-23 | $0.0000001696 | $0.0000001711 | $0.0000001265 | $0.0000001423 | $0.005724 | $44,524.17 |
| 2014-09-24 | $0.0000001423 | $0.0000001891 | $0.0000001389 | $0.0000001866 | $1.53 | $58,385.17 |
| 2014-09-25 | $0.0000001866 | $0.0000001868 | $0.0000001338 | $0.0000001354 | $0.001625 | $42,365.23 |
| 2014-09-26 | $0.0000001352 | $0.0000001783 | $0.0000001322 | $0.0000001775 | $1.11 | $55,537.88 |
| 2014-09-27 | $0.0000001773 | $0.0000001792 | $0.0000001319 | $0.0000001768 | $0.2332 | $55,318.85 |
| 2014-09-28 | $0.0000001769 | $0.0000001774 | $0.0000001267 | $0.0000001693 | $8.93 | $52,972.18 |
| 2014-09-29 | $0.0000001695 | $0.0000001732 | $0.0000001270 | $0.0000001272 | $1.39 | $39,799.54 |
| 2014-09-30 | $0.0000001275 | $0.0000001793 | $0.0000001268 | $0.0000001789 | $2.60 | $55,975.92 |