Colossuscoin COL
Xếp hạng #?
00:14:02 17/05/2016
Colossuscoin (COL)
Không hoạt động
Lịch sử giá Colossuscoin (COL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0000002861 | $0.0000002899 | $0.0000002366 | $0.0000002387 | $11.05 | $74,686.71 |
| 2015-07-02 | $0.0000002388 | $0.0000003286 | $0.0000002388 | $0.0000003275 | $184.14 | $102,471 |
| 2015-07-03 | $0.0000003275 | $0.0000003303 | $0.0000002453 | $0.0000002480 | $254.83 | $77,596.58 |
| 2015-07-04 | $0.0000002473 | $0.0000002886 | $0.0000002443 | $0.0000002877 | $397.84 | $90,018.29 |
| 2015-07-05 | $0.0000002886 | $0.0000003392 | $0.0000002294 | $0.0000003391 | $1,677.16 | $106,101 |
| 2015-07-06 | $0.0000003403 | $0.0000003825 | $0.0000002829 | $0.0000003379 | $309.47 | $105,725 |
| 2015-07-07 | $0.0000003386 | $0.0000003772 | $0.0000003047 | $0.0000003046 | $18.19 | $95,306.12 |
| 2015-07-08 | $0.0000003046 | $0.0000003833 | $0.0000002952 | $0.0000003833 | $1,776.74 | $119,931 |
| 2015-07-09 | $0.0000003813 | $0.0000004686 | $0.0000003010 | $0.0000003871 | $682.32 | $121,120 |
| 2015-07-10 | $0.0000003854 | $0.0000004927 | $0.0000002242 | $0.0000002293 | $594.21 | $71,745.55 |
| 2015-07-11 | $0.0000002274 | $0.0000004095 | $0.0000002038 | $0.0000003536 | $162.75 | $110,638 |
| 2015-07-12 | $0.0000003535 | $0.0000004401 | $0.0000002714 | $0.0000002906 | $50.99 | $90,925.67 |
| 2015-07-13 | $0.0000002905 | $0.0000004056 | $0.0000002243 | $0.0000002394 | $135.84 | $74,905.73 |
| 2015-07-14 | $0.0000002391 | $0.0000002671 | $0.0000001384 | $0.0000002190 | $135.70 | $68,522.79 |
| 2015-07-15 | $0.0000002189 | $0.0000002655 | $0.0000001503 | $0.0000002096 | $28.03 | $65,581.63 |
| 2015-07-16 | $0.0000002091 | $0.0000003017 | $0.0000001324 | $0.0000001782 | $15.93 | $55,756.90 |
| 2015-07-17 | $0.0000001801 | $0.0000002742 | $0.0000001564 | $0.0000002384 | $66.97 | $74,592.84 |
| 2015-07-18 | $0.0000002099 | $0.0000003879 | $0.0000001539 | $0.0000003482 | $185.42 | $108,948 |
| 2015-07-19 | $0.0000003482 | $0.0000003694 | $0.0000001633 | $0.0000003228 | $23.18 | $101,001 |
| 2015-07-20 | $0.0000003228 | $0.0000003249 | $0.0000001287 | $0.0000001655 | $167.12 | $51,783.20 |
| 2015-07-21 | $0.0000001656 | $0.0000001959 | $0.0000001578 | $0.0000001629 | $1.27 | $50,969.69 |
| 2015-07-22 | $0.0000001628 | $0.0000002425 | $0.0000001529 | $0.0000002389 | $256.41 | $74,749.29 |
| 2015-07-23 | $0.0000002394 | $0.0000002449 | $0.0000002028 | $0.0000002264 | $19.41 | $70,838.17 |
| 2015-07-24 | $0.0000002266 | $0.0000002968 | $0.0000002008 | $0.0000002517 | $2.09 | $78,754.27 |
| 2015-07-25 | $0.0000002516 | $0.0000002611 | $0.0000002008 | $0.0000002339 | $57.62 | $73,184.84 |
| 2015-07-26 | $0.0000002340 | $0.0000003083 | $0.0000002243 | $0.0000002402 | $19.31 | $75,156.04 |
| 2015-07-27 | $0.0000002403 | $0.0000003280 | $0.0000001967 | $0.0000002715 | $110.43 | $84,949.48 |
| 2015-07-28 | $0.0000002715 | $0.0000002867 | $0.0000001943 | $0.0000002024 | $25.36 | $63,328.82 |
| 2015-07-29 | $0.0000002024 | $0.0000002723 | $0.0000001750 | $0.0000002384 | $3.44 | $74,592.84 |
| 2015-07-30 | $0.0000002385 | $0.0000002385 | $0.0000001714 | $0.0000002232 | $1.71 | $69,836.92 |
| 2015-07-31 | $0.0000002234 | $0.0000003383 | $0.0000002057 | $0.0000002674 | $70.10 | $83,666.64 |