CottonCoin COTN
Xếp hạng #?
12:43:16 17/09/2020
CottonCoin (COTN)
Không theo dõi
Lịch sử giá CottonCoin (COTN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002924 | $0.003033 | $0.002876 | $0.003018 | $1.10 | $0 |
| 2019-08-02 | $0.003018 | $0.003919 | $0.003008 | $0.003051 | $25.99 | $0 |
| 2019-08-03 | $0.003050 | $0.003379 | $0.003046 | $0.003247 | $13.52 | $0 |
| 2019-08-04 | $0.003248 | $0.003304 | $0.003186 | $0.003292 | $5.37 | $0 |
| 2019-08-05 | $0.003291 | $0.003686 | $0.003289 | $0.003667 | $2.16 | $0 |
| 2019-08-06 | $0.003663 | $0.003810 | $0.003379 | $0.003442 | $8.26 | $0 |
| 2019-08-07 | $0.003441 | $0.003615 | $0.003430 | $0.003585 | $65.05 | $0 |
| 2019-08-08 | $0.003585 | $0.004428 | $0.003547 | $0.004427 | $18.29 | $0 |
| 2019-08-09 | $0.004425 | $0.004773 | $0.003634 | $0.003676 | $10.16 | $0 |
| 2019-08-10 | $0.003676 | $0.005101 | $0.003394 | $0.003405 | $138.02 | $0 |
| 2019-08-11 | $0.003403 | $0.005239 | $0.003294 | $0.003454 | $67.47 | $0 |
| 2019-08-12 | $0.003455 | $0.003456 | $0.003396 | $0.003417 | $9.84 | $0 |
| 2019-08-13 | $0.003416 | $0.003743 | $0.003062 | $0.003591 | $28.38 | $0 |
| 2019-08-14 | $0.003591 | $0.004894 | $0.003438 | $0.004620 | $32.56 | $0 |
| 2019-08-15 | $0.004620 | $0.004676 | $0.003183 | $0.003404 | $24.60 | $0 |
| 2019-08-16 | $0.003404 | $0.004658 | $0.003257 | $0.003423 | $12.51 | $0 |
| 2019-08-17 | $0.003424 | $0.003484 | $0.003319 | $0.003479 | $26.86 | $0 |
| 2019-08-18 | $0.003478 | $0.004572 | $0.003437 | $0.003514 | $112.85 | $0 |
| 2019-08-19 | $0.003515 | $0.003545 | $0.003198 | $0.003276 | $5.18 | $0 |
| 2019-08-20 | $0.003276 | $0.003281 | $0.003185 | $0.003228 | $8.60 | $0 |
| 2019-08-21 | $0.003228 | $0.003241 | $0.002986 | $0.003040 | $23.37 | $0 |
| 2019-08-22 | $0.003040 | $0.004415 | $0.002939 | $0.003139 | $56.37 | $0 |
| 2019-08-23 | $0.003139 | $0.004593 | $0.003122 | $0.004579 | $51.91 | $0 |
| 2019-08-24 | $0.004579 | $0.004583 | $0.002993 | $0.003045 | $4.81 | $0 |
| 2019-08-25 | $0.003045 | $0.003090 | $0.002998 | $0.003033 | $0.9237 | $0 |
| 2019-08-26 | $0.003037 | $0.003155 | $0.003037 | $0.003110 | $9.77 | $0 |
| 2019-08-27 | $0.003111 | $0.003983 | $0.003055 | $0.003158 | $18.41 | $0 |
| 2019-08-28 | $0.003159 | $0.003962 | $0.003008 | $0.003021 | $3.84 | $0 |
| 2019-08-29 | $0.003021 | $0.003731 | $0.002913 | $0.002947 | $63.76 | $0 |
| 2019-08-30 | $0.002947 | $0.003814 | $0.002671 | $0.002684 | $166.69 | $0 |
| 2019-08-31 | $0.002686 | $0.002708 | $0.002665 | $0.002693 | $0.05722 | $0 |