CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.5272 | $0.5425 | $0.3730 | $0.5374 | $1,017.02 | $0 |
| 2018-09-02 | $0.5377 | $0.7219 | $0.4392 | $0.6531 | $992.52 | $0 |
| 2018-09-03 | $0.6529 | $0.6539 | $0.04346 | $0.2929 | $14,685.40 | $0 |
| 2018-09-04 | $0.2929 | $0.3355 | $0.2116 | $0.2722 | $4,126.06 | $0 |
| 2018-09-05 | $0.2724 | $0.2953 | $0.1803 | $0.1803 | $1,414.33 | $0 |
| 2018-09-06 | $0.1806 | $0.3460 | $0.07706 | $0.1754 | $3,935.78 | $0 |
| 2018-09-07 | $0.1752 | $0.2341 | $0.1105 | $0.2115 | $3,157.15 | $0 |
| 2018-09-08 | $0.2117 | $0.2131 | $0.1207 | $0.1208 | $2,555.33 | $0 |
| 2018-09-09 | $0.1207 | $0.1583 | $0.1171 | $0.1315 | $2,358.65 | $0 |
| 2018-09-10 | $0.1315 | $0.1477 | $0.1073 | $0.1077 | $2,711.11 | $0 |
| 2018-09-11 | $0.1079 | $0.1084 | $0.04377 | $0.06289 | $3,288.08 | $0 |
| 2018-09-12 | $0.06290 | $0.09495 | $0.04649 | $0.09442 | $2,719.26 | $0 |
| 2018-09-13 | $0.09450 | $0.09578 | $0.05359 | $0.05393 | $883.42 | $0 |
| 2018-09-14 | $0.05390 | $0.07667 | $0.04548 | $0.04556 | $1,779.74 | $0 |
| 2018-09-15 | $0.04550 | $0.04860 | $0.02976 | $0.03569 | $1,364.29 | $0 |
| 2018-09-16 | $0.03579 | $0.04555 | $0.02972 | $0.04054 | $757.69 | $0 |
| 2018-09-17 | $0.04064 | $0.05674 | $0.02977 | $0.04599 | $118.28 | $0 |
| 2018-09-18 | $0.04600 | $0.07314 | $0.02878 | $0.06343 | $446.52 | $0 |
| 2018-09-19 | $0.06346 | $0.06350 | $0.03231 | $0.04579 | $180.25 | $0 |
| 2018-09-20 | $0.04581 | $0.05843 | $0.03199 | $0.04882 | $351.98 | $0 |
| 2018-09-21 | $0.04884 | $0.05746 | $0.03296 | $0.05582 | $118.58 | $0 |
| 2018-09-22 | $0.05586 | $0.05738 | $0.05370 | $0.05505 | $78.85 | $0 |
| 2018-09-23 | $0.05507 | $0.1306 | $0.05362 | $0.1157 | $1,282.91 | $0 |
| 2018-09-24 | $0.1157 | $0.1205 | $0.05308 | $0.08770 | $891.07 | $0 |
| 2018-09-25 | $0.08760 | $0.08764 | $0.04130 | $0.04180 | $675.70 | $0 |
| 2018-09-26 | $0.04173 | $0.06404 | $0.04149 | $0.04654 | $633.96 | $0 |
| 2018-09-27 | $0.04660 | $0.06049 | $0.03921 | $0.05149 | $629.70 | $0 |
| 2018-09-28 | $0.05150 | $0.05181 | $0.03485 | $0.04053 | $738.98 | $0 |
| 2018-09-29 | $0.04050 | $0.05525 | $0.01110 | $0.04274 | $1,119.83 | $0 |
| 2018-09-30 | $0.04272 | $0.04275 | $0.02705 | $0.02735 | $13.89 | $0 |