CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001529 | $0.001684 | $0.001503 | $0.001636 | $0.8181 | $0 |
| 2018-12-02 | $0.001635 | $0.001676 | $0.001403 | $0.001407 | $6.81 | $0 |
| 2018-12-03 | $0.001416 | $0.001416 | $0.0007405 | $0.0007405 | $24.27 | $0 |
| 2018-12-04 | $0.0007401 | $0.001019 | $0.0007061 | $0.0007176 | $8.06 | $0 |
| 2018-12-05 | $0.0007180 | $0.001528 | $0.0006943 | $0.001462 | $1.65 | $0 |
| 2018-12-06 | $0.001462 | $0.001513 | $0.0006330 | $0.0006330 | $1.64 | $0 |
| 2018-12-07 | $0.0006319 | $0.0006678 | $0.0006064 | $0.0006498 | $0.2791 | $0 |
| 2018-12-08 | $0.0006494 | $0.0006676 | $0.0006360 | $0.0006613 | $0.0005568 | $0 |
| 2018-12-09 | $0.0006593 | $0.0006672 | $0.0006262 | $0.0006510 | $2.33 | $0 |
| 2018-12-10 | $0.0006500 | $0.0006571 | $0.0006243 | $0.0006306 | $0.9126 | $0 |
| 2018-12-11 | $0.0006299 | $0.0006330 | $0.0006096 | $0.0006164 | $0.7011 | $0 |
| 2018-12-12 | $0.0006156 | $0.0006364 | $0.0006140 | $0.0006280 | $1.08 | $0 |
| 2018-12-13 | $0.0006283 | $0.0006285 | $0.0005909 | $0.0005958 | $0.2916 | $0 |
| 2018-12-14 | $0.0005953 | $0.0005989 | $0.0005757 | $0.0005833 | $3.75 | $0 |
| 2018-12-15 | $0.0005833 | $0.001139 | $0.0004791 | $0.001132 | $4.33 | $0 |
| 2018-12-16 | $0.001132 | $0.001154 | $0.0005521 | $0.0005526 | $0.007899 | $0 |
| 2018-12-17 | $0.0005530 | $0.0006132 | $0.0005520 | $0.0006035 | $0.9860 | $0 |
| 2018-12-18 | $0.0006036 | $0.001222 | $0.0005585 | $0.001222 | $4.08 | $0 |
| 2018-12-19 | $0.001226 | $0.001255 | $0.0005982 | $0.0006380 | $2.86 | $0 |
| 2018-12-20 | $0.0006364 | $0.001367 | $0.0006347 | $0.001367 | $10.15 | $0 |
| 2018-12-21 | $0.001363 | $0.001522 | $0.0007144 | $0.001480 | $4.76 | $0 |
| 2018-12-22 | $0.001482 | $0.001514 | $0.0008032 | $0.0008032 | $0.02317 | $0 |
| 2018-12-23 | $0.0008049 | $0.0008556 | $0.0005963 | $0.0006397 | $25.69 | $0 |
| 2018-12-24 | $0.0006400 | $0.0008100 | $0.0006075 | $0.0006114 | $2.21 | $0 |
| 2018-12-25 | $0.0006126 | $0.0006126 | $0.0005631 | $0.0005639 | $0 | $0 |
| 2018-12-26 | $0.0005639 | $0.0005820 | $0.0005639 | $0.0005789 | $2.69 | $0 |
| 2018-12-27 | $0.0005779 | $0.0005817 | $0.0005652 | $0.0005686 | $0 | $0 |
| 2018-12-28 | $0.0005686 | $0.001188 | $0.0005686 | $0.001180 | $19.29 | $0 |
| 2018-12-29 | $0.001182 | $0.001188 | $0.0008379 | $0.0008405 | $5.51 | $0 |
| 2018-12-30 | $0.0008414 | $0.001289 | $0.0008334 | $0.0008885 | $4.80 | $0 |
| 2018-12-31 | $0.0008896 | $0.0009525 | $0.0008693 | $0.0009362 | $0.6647 | $0 |