CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005030 | $0.006515 | $0.004428 | $0.004428 | $4.50 | $0 |
| 2018-11-02 | $0.004428 | $0.006406 | $0.004428 | $0.004782 | $5.11 | $0 |
| 2018-11-03 | $0.004782 | $0.006376 | $0.004527 | $0.004782 | $17.44 | $0 |
| 2018-11-04 | $0.004782 | $0.008793 | $0.004758 | $0.007218 | $87.58 | $0 |
| 2018-11-05 | $0.007218 | $0.02415 | $0.004032 | $0.006002 | $37.56 | $0 |
| 2018-11-06 | $0.006031 | $0.006267 | $0.004951 | $0.005052 | $19.80 | $0 |
| 2018-11-07 | $0.005054 | $0.02700 | $0.005033 | $0.02674 | $38.57 | $0 |
| 2018-11-08 | $0.02672 | $0.02687 | $0.005091 | $0.005098 | $60.99 | $0 |
| 2018-11-09 | $0.005098 | $0.005994 | $0.004800 | $0.004813 | $36.02 | $0 |
| 2018-11-10 | $0.004811 | $0.005024 | $0.004147 | $0.004175 | $81.08 | $0 |
| 2018-11-11 | $0.004172 | $0.004183 | $0.004120 | $0.004155 | $0.3270 | $0 |
| 2018-11-12 | $0.004180 | $0.006055 | $0.004141 | $0.004286 | $110.90 | $0 |
| 2018-11-13 | $0.004267 | $0.005418 | $0.002217 | $0.005411 | $59.75 | $0 |
| 2018-11-14 | $0.005395 | $0.005407 | $0.002561 | $0.003705 | $43.01 | $0 |
| 2018-11-15 | $0.003725 | $0.005601 | $0.003622 | $0.003722 | $67.55 | $0 |
| 2018-11-16 | $0.003721 | $0.005463 | $0.003622 | $0.005450 | $20.42 | $0 |
| 2018-11-17 | $0.005465 | $0.005538 | $0.003633 | $0.003936 | $23.82 | $0 |
| 2018-11-18 | $0.003949 | $0.004083 | $0.002786 | $0.002808 | $44.50 | $0 |
| 2018-11-19 | $0.002809 | $0.005495 | $0.002683 | $0.004573 | $98.84 | $0 |
| 2018-11-20 | $0.004527 | $0.004647 | $0.002616 | $0.003863 | $22.45 | $0 |
| 2018-11-21 | $0.003866 | $0.003873 | $0.002687 | $0.003273 | $25.72 | $0 |
| 2018-11-22 | $0.003261 | $0.003289 | $0.002441 | $0.002441 | $28.90 | $0 |
| 2018-11-23 | $0.002428 | $0.003136 | $0.002347 | $0.002428 | $6.21 | $0 |
| 2018-11-24 | $0.002426 | $0.003065 | $0.002102 | $0.002165 | $7.04 | $0 |
| 2018-11-25 | $0.002166 | $0.002680 | $0.001995 | $0.002205 | $5.28 | $0 |
| 2018-11-26 | $0.002215 | $0.002794 | $0.002194 | $0.002714 | $8.45 | $0 |
| 2018-11-27 | $0.002712 | $0.002762 | $0.001844 | $0.001910 | $19.74 | $0 |
| 2018-11-28 | $0.001912 | $0.001943 | $0.001321 | $0.001530 | $8.05 | $0 |
| 2018-11-29 | $0.001537 | $0.002930 | $0.001494 | $0.001711 | $12.45 | $0 |
| 2018-11-30 | $0.001715 | $0.001730 | $0.001496 | $0.001525 | $1.68 | $0 |