Couchain COU
Xếp hạng #?
01:57:17 03/03/2021
Couchain (COU)
Không theo dõi
Lịch sử giá Couchain (COU) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000004329 | $0.000004360 | $0.000004252 | $0.000004287 | $0 | $19,039.81 |
| 2019-09-02 | $0.000004287 | $0.000004287 | $0.000004287 | $0.000004287 | $0 | $19,039.81 |
| 2019-09-03 | $0.000004287 | $0.000004514 | $0.000003547 | $0.000003787 | $6,192.46 | $16,819.94 |
| 2019-09-04 | $0.000003715 | $0.000003843 | $0.000003454 | $0.000003484 | $15,449.30 | $15,472.04 |
| 2019-09-05 | $0.000003484 | $0.000003621 | $0.000002329 | $0.000002787 | $12,575.53 | $12,377.20 |
| 2019-09-06 | $0.000002787 | $0.000003257 | $0.000002666 | $0.000002994 | $15,117.73 | $13,297.27 |
| 2019-09-07 | $0.000003044 | $0.000003326 | $0.000002877 | $0.000003119 | $15,861.64 | $13,853.01 |
| 2019-09-08 | $0.000003226 | $0.000003359 | $0.000003071 | $0.000003245 | $16,130.32 | $14,412.82 |
| 2019-09-09 | $0.000003245 | $0.000003347 | $0.000003068 | $0.000003263 | $16,170.67 | $14,491.69 |
| 2019-09-10 | $0.000003262 | $0.000003344 | $0.000003030 | $0.000003092 | $15,980.88 | $13,733.70 |
| 2019-09-11 | $0.000003092 | $0.000003303 | $0.000003010 | $0.000003165 | $21,219.22 | $14,057.30 |
| 2019-09-12 | $0.000003128 | $0.000003253 | $0.000003026 | $0.000003222 | $23,482.42 | $14,310.43 |
| 2019-09-13 | $0.000003222 | $0.000003279 | $0.000003037 | $0.000003170 | $23,784.10 | $14,077.62 |
| 2019-09-14 | $0.000003082 | $0.000003370 | $0.000003068 | $0.000003198 | $24,381.75 | $14,202.07 |
| 2019-09-15 | $0.000003348 | $0.000003404 | $0.000003171 | $0.000003339 | $24,148.97 | $14,829.88 |
| 2019-09-16 | $0.000003340 | $0.000003497 | $0.000003233 | $0.000003417 | $21,356.44 | $15,174.33 |
| 2019-09-17 | $0.000003398 | $0.000003759 | $0.000003352 | $0.000003631 | $25,767.85 | $16,124.48 |
| 2019-09-18 | $0.000003538 | $0.000003740 | $0.000001758 | $0.000002650 | $11,151.94 | $11,770.02 |
| 2019-09-19 | $0.000002650 | $0.000002660 | $0.000002098 | $0.000002217 | $55.43 | $9,846.96 |
| 2019-09-20 | $0.000002213 | $0.000002215 | $0.000002151 | $0.000002178 | $10.85 | $9,673.60 |
| 2019-09-21 | $0.000002179 | $0.000002209 | $0.000001405 | $0.000001962 | $8,527.38 | $8,711.49 |
| 2019-09-22 | $0.000001983 | $0.000004749 | $0.000001805 | $0.000003199 | $17,517.35 | $14,206.30 |
| 2019-09-23 | $0.000003116 | $0.000003200 | $0.000002967 | $0.000002968 | $1,932.12 | $13,179.42 |
| 2019-09-24 | $0.000002967 | $0.000002988 | $0.000002302 | $0.000002622 | $15,202.68 | $11,645.67 |
| 2019-09-25 | $0.000002505 | $0.000002712 | $0.000001085 | $0.000002478 | $18,511.42 | $11,004.59 |
| 2019-09-26 | $0.000002478 | $0.000002556 | $0.000002207 | $0.000002368 | $17,537.47 | $10,516.55 |
| 2019-09-27 | $0.000002334 | $0.000003911 | $0.000002294 | $0.000003457 | $20,016.34 | $15,353.50 |
| 2019-09-28 | $0.000003493 | $0.000003597 | $0.000002677 | $0.000002689 | $22,171.64 | $11,943.64 |
| 2019-09-29 | $0.000002724 | $0.000002949 | $0.000002653 | $0.000002814 | $20,485.80 | $12,496.94 |
| 2019-09-30 | $0.000002864 | $0.000003039 | $0.000002694 | $0.000003039 | $21,900.40 | $13,497.62 |