CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02727 | $0.03404 | $0.01379 | $0.03290 | $541.98 | $0 |
| 2018-10-02 | $0.03281 | $0.03295 | $0.01141 | $0.01141 | $142.90 | $0 |
| 2018-10-03 | $0.01142 | $0.03170 | $0.01130 | $0.02071 | $395.02 | $0 |
| 2018-10-04 | $0.02073 | $0.02092 | $0.007009 | $0.01834 | $181.94 | $0 |
| 2018-10-05 | $0.01839 | $0.01845 | $0.007198 | $0.007664 | $14.73 | $0 |
| 2018-10-06 | $0.007681 | $0.03287 | $0.007203 | $0.03278 | $315.91 | $0 |
| 2018-10-07 | $0.03291 | $0.03295 | $0.009822 | $0.03134 | $381.46 | $0 |
| 2018-10-08 | $0.03148 | $0.03153 | $0.02049 | $0.02061 | $110.49 | $0 |
| 2018-10-09 | $0.02068 | $0.02582 | $0.01321 | $0.02580 | $13.39 | $0 |
| 2018-10-10 | $0.02570 | $0.02579 | $0.01143 | $0.01266 | $281.44 | $0 |
| 2018-10-11 | $0.01262 | $0.02635 | $0.01201 | $0.01311 | $207.15 | $0 |
| 2018-10-12 | $0.01309 | $0.02609 | $0.01278 | $0.02589 | $110.49 | $0 |
| 2018-10-13 | $0.02589 | $0.02604 | $0.01470 | $0.01775 | $383.80 | $0 |
| 2018-10-14 | $0.01776 | $0.02040 | $0.01469 | $0.01503 | $123.99 | $0 |
| 2018-10-15 | $0.01504 | $0.01898 | $0.01494 | $0.01584 | $293.56 | $0 |
| 2018-10-16 | $0.01583 | $0.01853 | $0.01448 | $0.01453 | $216.86 | $0 |
| 2018-10-17 | $0.01458 | $0.01710 | $0.01165 | $0.01572 | $226.02 | $0 |
| 2018-10-18 | $0.01578 | $0.01584 | $0.01151 | $0.01159 | $115.64 | $0 |
| 2018-10-19 | $0.01159 | $0.01524 | $0.007271 | $0.007331 | $45.41 | $0 |
| 2018-10-20 | $0.007331 | $0.01277 | $0.007316 | $0.007441 | $228.74 | $0 |
| 2018-10-21 | $0.007440 | $0.01239 | $0.007395 | $0.007523 | $243.39 | $0 |
| 2018-10-22 | $0.007519 | $0.01143 | $0.007454 | $0.01065 | $76.70 | $0 |
| 2018-10-23 | $0.01065 | $0.01069 | $0.006469 | $0.006469 | $596.82 | $0 |
| 2018-10-24 | $0.006439 | $0.008506 | $0.001365 | $0.007163 | $98.98 | $0 |
| 2018-10-25 | $0.007167 | $0.007347 | $0.003908 | $0.005800 | $50.43 | $0 |
| 2018-10-26 | $0.005790 | $0.006858 | $0.004562 | $0.006469 | $56.31 | $0 |
| 2018-10-27 | $0.006443 | $0.007006 | $0.004895 | $0.005794 | $120.49 | $0 |
| 2018-10-28 | $0.005825 | $0.008287 | $0.004952 | $0.005510 | $91.23 | $0 |
| 2018-10-29 | $0.005483 | $0.007580 | $0.005333 | $0.005368 | $77.40 | $0 |
| 2018-10-30 | $0.005355 | $0.007228 | $0.005341 | $0.005352 | $9.28 | $0 |
| 2018-10-31 | $0.005371 | $0.006947 | $0.005030 | $0.005030 | $36.85 | $0 |