Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00000008440 | $0.00000008569 | $0.00000005626 | $0.00000005620 | $17.25 | $17,584.39 |
| 2015-05-02 | $0.00000005620 | $0.00000005697 | $0.00000004243 | $0.00000005680 | $6.82 | $17,772.12 |
| 2015-05-03 | $0.00000005680 | $0.00000005811 | $0.00000004293 | $0.00000005730 | $0.6613 | $17,928.56 |
| 2015-05-04 | $0.00000005730 | $0.00000005802 | $0.00000005622 | $0.00000005630 | $154.66 | $17,615.68 |
| 2015-05-05 | $0.00000005630 | $0.00000007027 | $0.00000005560 | $0.00000005620 | $2.05 | $17,584.39 |
| 2015-05-06 | $0.00000005620 | $0.00000007802 | $0.00000005604 | $0.00000005830 | $0.02735 | $18,241.45 |
| 2015-05-07 | $0.00000005830 | $0.00000005946 | $0.00000005279 | $0.00000005780 | $11.48 | $18,085.01 |
| 2015-05-08 | $0.00000005780 | $0.00000007421 | $0.00000005146 | $0.00000005930 | $54.41 | $18,554.34 |
| 2015-05-09 | $0.00000005930 | $0.00000005963 | $0.00000003876 | $0.00000003870 | $66.05 | $12,108.82 |
| 2015-05-10 | $0.00000003870 | $0.00000007249 | $0.00000003870 | $0.00000005750 | $35.72 | $17,991.14 |
| 2015-05-11 | $0.00000005750 | $0.00000005771 | $0.00000005726 | $0.00000005770 | $1.19 | $18,053.72 |
| 2015-05-12 | $0.00000007180 | $0.00000008692 | $0.00000007177 | $0.00000007220 | $170.42 | $22,590.62 |
| 2015-05-13 | $0.00000007210 | $0.00000007383 | $0.00000007218 | $0.00000007250 | $63.86 | $22,684.48 |
| 2015-05-14 | $0.00000007250 | $0.00000007283 | $0.00000005756 | $0.00000007240 | $10.43 | $22,653.20 |
| 2015-05-15 | $0.00000007230 | $0.00000007269 | $0.00000005788 | $0.00000005810 | $80.41 | $18,178.88 |
| 2015-05-16 | $0.00000005810 | $0.00000008712 | $0.00000005599 | $0.00000007040 | $28.19 | $22,027.42 |
| 2015-05-17 | $0.00000007040 | $0.00000008192 | $0.00000006800 | $0.00000008180 | $245.30 | $25,594.36 |
| 2015-05-18 | $0.00000008180 | $0.00000008705 | $0.00000007294 | $0.00000008550 | $184.71 | $26,752.05 |
| 2015-05-19 | $0.00000008550 | $0.00000008734 | $0.00000007236 | $0.00000008710 | $96.34 | $27,252.67 |
| 2015-05-20 | $0.00000008710 | $0.0000001021 | $0.00000007247 | $0.00000008750 | $232.05 | $27,377.83 |
| 2015-05-21 | $0.00000008760 | $0.0000001037 | $0.00000008738 | $0.00000008870 | $155.82 | $27,753.29 |
| 2015-05-22 | $0.00000008870 | $0.0000001117 | $0.00000008792 | $0.00000008990 | $267.11 | $28,128.76 |
| 2015-05-23 | $0.00000008970 | $0.0000001271 | $0.00000008855 | $0.0000001249 | $195.34 | $39,079.89 |
| 2015-05-24 | $0.0000001250 | $0.0000001284 | $0.00000009061 | $0.0000001103 | $528.42 | $34,511.71 |
| 2015-05-25 | $0.0000001104 | $0.0000001105 | $0.00000008108 | $0.00000008110 | $252.89 | $25,375.33 |
| 2015-05-26 | $0.00000008120 | $0.0000001172 | $0.00000007798 | $0.0000001082 | $38.44 | $33,854.64 |
| 2015-05-27 | $0.0000001082 | $0.0000001296 | $0.00000009038 | $0.00000009910 | $61.45 | $31,007.34 |
| 2015-05-28 | $0.00000009920 | $0.0000001353 | $0.00000008331 | $0.0000001342 | $98.59 | $41,989.76 |
| 2015-05-29 | $0.0000001344 | $0.0000001503 | $0.00000008421 | $0.0000001115 | $449.98 | $34,887.17 |
| 2015-05-30 | $0.0000001115 | $0.0000001451 | $0.00000009600 | $0.0000001255 | $524.74 | $39,267.62 |
| 2015-05-31 | $0.0000001255 | $0.0000001265 | $0.00000009969 | $0.0000001145 | $169.07 | $35,825.84 |