Couchain COU
Xếp hạng #?
01:57:17 03/03/2021
Couchain (COU)
Không theo dõi
Lịch sử giá Couchain (COU) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00002049 | $0.00002135 | $0.00001654 | $0.00001882 | $20,257.20 | $83,594.15 |
| 2019-07-02 | $0.00001856 | $0.00001904 | $0.00001695 | $0.00001870 | $19,697.43 | $83,066.69 |
| 2019-07-03 | $0.00001827 | $0.00001987 | $0.00001798 | $0.00001958 | $36,743.04 | $86,952.49 |
| 2019-07-04 | $0.00001923 | $0.00001993 | $0.00001359 | $0.00001379 | $31,030.21 | $61,223.05 |
| 2019-07-05 | $0.00001387 | $0.00001418 | $0.000008341 | $0.00001247 | $11,466.66 | $55,401.37 |
| 2019-07-06 | $0.00001230 | $0.00001562 | $0.00001212 | $0.00001299 | $6,966.31 | $57,689.76 |
| 2019-07-07 | $0.00001308 | $0.00001426 | $0.00001258 | $0.00001354 | $5,244.35 | $60,151.06 |
| 2019-07-08 | $0.00001400 | $0.00001553 | $0.00001337 | $0.00001449 | $3,903.76 | $64,333.27 |
| 2019-07-09 | $0.00001478 | $0.00001600 | $0.00001439 | $0.00001562 | $14,757.53 | $69,359.26 |
| 2019-07-10 | $0.00001560 | $0.00001583 | $0.00001322 | $0.00001384 | $18,642.76 | $61,456.89 |
| 2019-07-11 | $0.00001355 | $0.00001395 | $0.00001228 | $0.00001296 | $18,635.76 | $57,574.96 |
| 2019-07-12 | $0.00001274 | $0.00001320 | $0.00001182 | $0.00001261 | $22,728.38 | $56,019.74 |
| 2019-07-13 | $0.00001270 | $0.00001280 | $0.00001165 | $0.00001245 | $23,605.02 | $55,313.84 |
| 2019-07-14 | $0.00001202 | $0.00001244 | $0.00001072 | $0.00001100 | $19,590.55 | $48,840.44 |
| 2019-07-15 | $0.00001086 | $0.00001165 | $0.000009845 | $0.00001145 | $44,528.42 | $50,850.39 |
| 2019-07-16 | $0.00001086 | $0.00001175 | $0.000009347 | $0.000009847 | $40,128.20 | $43,732.10 |
| 2019-07-17 | $0.000009895 | $0.00001016 | $0.000005605 | $0.000006638 | $19,854.46 | $29,480.26 |
| 2019-07-18 | $0.000006637 | $0.00001263 | $0.000006236 | $0.000009110 | $34,386.08 | $40,460.06 |
| 2019-07-19 | $0.000009110 | $0.00001167 | $0.000006497 | $0.000006762 | $25,341.86 | $30,031.99 |
| 2019-07-20 | $0.000006618 | $0.000009449 | $0.000006568 | $0.000008870 | $11,745.34 | $39,391.93 |
| 2019-07-21 | $0.000008870 | $0.000008919 | $0.000007820 | $0.000008283 | $15,672.86 | $36,787.33 |
| 2019-07-22 | $0.000008281 | $0.00001129 | $0.000008232 | $0.00001008 | $36,382.53 | $44,783.28 |
| 2019-07-23 | $0.00001001 | $0.00001015 | $0.000008964 | $0.000009010 | $24,321.64 | $40,013.85 |
| 2019-07-24 | $0.000009010 | $0.000009348 | $0.000007457 | $0.000008507 | $34,494.21 | $37,779.25 |
| 2019-07-25 | $0.000008642 | $0.00001275 | $0.000008250 | $0.00001061 | $40,941.61 | $47,122.49 |
| 2019-07-26 | $0.00001061 | $0.00001076 | $0.000009849 | $0.00001002 | $49,213.64 | $44,513.14 |
| 2019-07-27 | $0.00001002 | $0.00001099 | $0.000009222 | $0.000009737 | $26,840.26 | $43,244.98 |
| 2019-07-28 | $0.000009737 | $0.000009901 | $0.000008945 | $0.000009503 | $22,393.17 | $42,201.84 |
| 2019-07-29 | $0.000009480 | $0.000009898 | $0.000009034 | $0.000009399 | $22,210.31 | $41,742.66 |
| 2019-07-30 | $0.000009548 | $0.00001055 | $0.000008951 | $0.00001046 | $22,726.75 | $46,454.90 |
| 2019-07-31 | $0.00001017 | $0.00001062 | $0.000007105 | $0.000009465 | $21,735.36 | $42,036.06 |