COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.001897 | $0.001925 | $0.001697 | $0.001925 | $1,016.47 | $0 |
| 2021-03-02 | $0.001899 | $0.001926 | $0.001785 | $0.001865 | $3,054.92 | $0 |
| 2021-03-03 | $0.001865 | $0.001960 | $0.001770 | $0.001942 | $5,850.43 | $0 |
| 2021-03-04 | $0.001945 | $0.001957 | $0.001759 | $0.001928 | $11,166.05 | $0 |
| 2021-03-05 | $0.001929 | $0.001938 | $0.001590 | $0.001772 | $13,109.37 | $0 |
| 2021-03-06 | $0.001772 | $0.001772 | $0.001598 | $0.001768 | $1,268.90 | $0 |
| 2021-03-07 | $0.001768 | $0.001771 | $0.001768 | $0.001771 | $9,461.48 | $0 |
| 2021-03-08 | $0.001771 | $0.001771 | $0.001593 | $0.001664 | $16,501.71 | $0 |
| 2021-03-09 | $0.001664 | $0.001746 | $0.001586 | $0.001600 | $13,690.93 | $0 |
| 2021-03-10 | $0.001600 | $0.001690 | $0.001579 | $0.001667 | $7,241.27 | $0 |
| 2021-03-11 | $0.001667 | $0.001670 | $0.001499 | $0.001661 | $3,123.11 | $0 |
| 2021-03-12 | $0.001662 | $0.001665 | $0.001163 | $0.001563 | $15,851.42 | $0 |
| 2021-03-13 | $0.001563 | $0.001566 | $0.001248 | $0.001565 | $10,288.06 | $0 |
| 2021-03-14 | $0.001565 | $0.001565 | $0.001296 | $0.001560 | $360.71 | $0 |
| 2021-03-15 | $0.001560 | $0.001567 | $0.0008981 | $0.001519 | $3,994.37 | $0 |
| 2021-03-16 | $0.001519 | $0.001521 | $0.001150 | $0.001494 | $4,694.17 | $0 |
| 2021-03-17 | $0.001494 | $0.001496 | $0.001128 | $0.001139 | $7,781.33 | $0 |
| 2021-03-18 | $0.001139 | $0.001532 | $0.0008890 | $0.001493 | $8,950.34 | $0 |
| 2021-03-19 | $0.001493 | $0.001495 | $0.001153 | $0.001155 | $11,995.67 | $0 |
| 2021-03-20 | $0.001155 | $0.001155 | $0.0008987 | $0.0008987 | $3,613.62 | $0 |
| 2021-03-21 | $0.0008987 | $0.0008987 | $0.0008986 | $0.0008986 | $3,613.55 | $0 |
| 2021-03-22 | $0.0008986 | $0.001543 | $0.0008986 | $0.001543 | $41,829.59 | $0 |
| 2021-03-23 | $0.001543 | $0.001544 | $0.001174 | $0.001239 | $57,283.73 | $0 |
| 2021-03-24 | $0.001239 | $0.001479 | $0.001086 | $0.001216 | $11,388.04 | $0 |
| 2021-03-25 | $0.001216 | $0.001465 | $0.001149 | $0.001307 | $8,575.84 | $0 |
| 2021-03-26 | $0.001307 | $0.001307 | $0.001087 | $0.001268 | $168,873 | $0 |
| 2021-03-27 | $0.001268 | $0.001277 | $0.001263 | $0.001269 | $36,144.82 | $0 |
| 2021-03-28 | $0.001269 | $0.001306 | $0.001092 | $0.001254 | $65,880.10 | $0 |
| 2021-03-29 | $0.001254 | $0.001304 | $0.001131 | $0.001263 | $74,195.82 | $0 |
| 2021-03-30 | $0.001263 | $0.001264 | $0.001154 | $0.001219 | $59,776.22 | $0 |
| 2021-03-31 | $0.001219 | $0.001233 | $0.001056 | $0.001222 | $57,321.13 | $0 |