COST COIN+ AKM
Xếp hạng #?
16:12:32 14/06/2021
COST COIN+ (AKM)
Không theo dõi
Lịch sử giá COST COIN+ (AKM) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.001222 | $0.001256 | $0.001067 | $0.001107 | $9,800.95 | $0 |
| 2021-04-02 | $0.001107 | $0.001254 | $0.001107 | $0.001254 | $116,539 | $0 |
| 2021-04-03 | $0.001254 | $0.001254 | $0.001254 | $0.001254 | $116,539 | $0 |
| 2021-04-04 | $0.001254 | $0.001256 | $0.001254 | $0.001256 | $3,021.92 | $0 |
| 2021-04-05 | $0.001256 | $0.001259 | $0.0009869 | $0.001188 | $0 | $0 |
| 2021-04-06 | $0.001188 | $0.001190 | $0.0009503 | $0.001093 | $0 | $0 |
| 2021-04-07 | $0.001094 | $0.001097 | $0.0009208 | $0.001044 | $0 | $0 |
| 2021-04-08 | $0.001044 | $0.001046 | $0.0009302 | $0.001028 | $0 | $0 |
| 2021-04-09 | $0.001028 | $0.001061 | $0.0009169 | $0.001061 | $0 | $0 |
| 2021-04-10 | $0.001061 | $0.001186 | $0.0009455 | $0.001186 | $0 | $0 |
| 2021-04-11 | $0.001186 | $0.001186 | $0.0009661 | $0.001158 | $0 | $0 |
| 2021-04-12 | $0.001158 | $0.001164 | $0.0009768 | $0.0009774 | $0 | $0 |
| 2021-04-13 | $0.0009774 | $0.001080 | $0.0004462 | $0.0009940 | $0 | $0 |
| 2021-04-14 | $0.0009940 | $0.0009975 | $0.0006366 | $0.0008932 | $0 | $0 |
| 2021-04-15 | $0.0008930 | $0.0008954 | $0.0007426 | $0.0007432 | $0 | $0 |
| 2021-04-16 | $0.0007433 | $0.0008950 | $0.0007405 | $0.0008938 | $0 | $0 |
| 2021-04-17 | $0.0008938 | $0.001012 | $0.0008920 | $0.001003 | $0 | $0 |
| 2021-04-18 | $0.001003 | $0.001003 | $0.0008955 | $0.0008955 | $0 | $0 |
| 2021-04-19 | $0.0008955 | $0.001015 | $0.0008931 | $0.0009852 | $0 | $0 |
| 2021-04-20 | $0.0009853 | $0.001014 | $0.0007422 | $0.0008946 | $0 | $0 |
| 2021-04-21 | $0.0008943 | $0.0008953 | $0.0007404 | $0.0007409 | $0 | $0 |
| 2021-04-22 | $0.0007408 | $0.0008874 | $0.0004989 | $0.0008326 | $0 | $0 |
| 2021-04-23 | $0.0008326 | $0.0008336 | $0.0008034 | $0.0008062 | $0 | $0 |
| 2021-04-24 | $0.0008062 | $0.0008062 | $0.0004977 | $0.0005443 | $0 | $0 |
| 2021-04-25 | $0.0005443 | $0.0007784 | $0.0005443 | $0.0005829 | $0 | $0 |
| 2021-04-26 | $0.0005829 | $0.0007768 | $0.0005824 | $0.0007205 | $0 | $0 |
| 2021-04-27 | $0.0007205 | $0.0007774 | $0.0006206 | $0.0006207 | $0 | $0 |
| 2021-04-28 | $0.0006207 | $0.0006208 | $0.0004495 | $0.0005938 | $0 | $0 |
| 2021-04-29 | $0.0005938 | $0.0005959 | $0.0005489 | $0.0005949 | $0 | $0 |
| 2021-04-30 | $0.0005950 | $0.0005952 | $0.0004616 | $0.0005583 | $0 | $0 |