Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.00000008250 | $0.00000008386 | $0.00000008169 | $0.00000008310 | $4.39 | $26,001.11 |
| 2015-04-02 | $0.00000009970 | $0.0000001000 | $0.00000009293 | $0.00000009500 | $0.04526 | $29,724.50 |
| 2015-04-03 | $0.00000009480 | $0.0000001034 | $0.00000009480 | $0.0000001028 | $0.1946 | $32,165.03 |
| 2015-04-04 | $0.0000001028 | $0.0000001035 | $0.00000009126 | $0.0000001002 | $0.004514 | $31,351.52 |
| 2015-04-05 | $0.0000001002 | $0.0000001027 | $0.00000008421 | $0.0000001026 | $43.82 | $32,102.46 |
| 2015-04-06 | $0.0000001020 | $0.0000001030 | $0.00000008397 | $0.0000001011 | $0.2298 | $31,633.12 |
| 2015-04-07 | $0.0000001012 | $0.0000001012 | $0.00000008360 | $0.00000008360 | $0.4459 | $26,157.56 |
| 2015-04-08 | $0.00000008360 | $0.00000009773 | $0.00000008106 | $0.00000009770 | $0.000009833 | $30,569.30 |
| 2015-04-09 | $0.00000009760 | $0.00000009781 | $0.00000007750 | $0.00000009510 | $0.03318 | $29,755.79 |
| 2015-04-10 | $0.00000009510 | $0.00000009547 | $0.00000007992 | $0.00000007990 | $0.1234 | $24,999.87 |
| 2015-04-11 | $0.00000008010 | $0.00000009213 | $0.00000007103 | $0.00000007190 | $97.38 | $22,496.75 |
| 2015-04-12 | $0.00000007190 | $0.00000008697 | $0.00000007180 | $0.00000008480 | $0.7304 | $26,533.02 |
| 2015-04-13 | $0.00000008480 | $0.00000008886 | $0.00000008204 | $0.00000008250 | $0.008253 | $25,813.38 |
| 2015-04-14 | $0.00000008260 | $0.00000008281 | $0.00000005356 | $0.00000005510 | $25.68 | $17,240.21 |
| 2015-04-15 | $0.00000005510 | $0.00000006855 | $0.00000005380 | $0.00000005520 | $4.52 | $17,271.50 |
| 2015-04-16 | $0.00000005530 | $0.00000007118 | $0.00000005529 | $0.00000007060 | $9.24 | $22,089.99 |
| 2015-04-17 | $0.00000007060 | $0.00000007736 | $0.00000004669 | $0.00000007720 | $276.59 | $24,155.06 |
| 2015-04-18 | $0.00000007710 | $0.0000001184 | $0.00000006987 | $0.0000001183 | $12.87 | $37,014.82 |
| 2015-04-19 | $0.0000001182 | $0.0000001185 | $0.00000005518 | $0.00000005560 | $0.002861 | $17,396.65 |
| 2015-04-20 | $0.00000005550 | $0.00000005630 | $0.00000004893 | $0.00000004910 | $34.69 | $15,362.87 |
| 2015-04-21 | $0.00000004920 | $0.0000001322 | $0.00000004650 | $0.0000001322 | $297.93 | $41,363.98 |
| 2015-04-22 | $0.0000001322 | $0.0000001324 | $0.00000004262 | $0.00000006230 | $136.23 | $19,493.01 |
| 2015-04-23 | $0.00000006230 | $0.00000007073 | $0.00000004487 | $0.00000004840 | $39.31 | $15,143.85 |
| 2015-04-24 | $0.00000004840 | $0.00000008038 | $0.00000004824 | $0.00000007090 | $0.03714 | $22,183.86 |
| 2015-04-25 | $0.00000007090 | $0.00000007150 | $0.00000005593 | $0.00000005610 | $0.1546 | $17,553.10 |
| 2015-04-26 | $0.00000005610 | $0.00000005612 | $0.00000005216 | $0.00000005280 | $5.75 | $16,520.56 |
| 2015-04-27 | $0.00000005280 | $0.00000006996 | $0.00000005285 | $0.00000006920 | $10.92 | $21,651.95 |
| 2015-04-28 | $0.00000006930 | $0.00000008226 | $0.00000005476 | $0.00000006800 | $77.65 | $21,276.48 |
| 2015-04-29 | $0.00000006800 | $0.00000008030 | $0.00000005759 | $0.00000005780 | $92.24 | $18,085.01 |
| 2015-04-30 | $0.00000005890 | $0.00000008472 | $0.00000002279 | $0.00000008440 | $3,972.71 | $26,407.87 |