Couchain COU
Xếp hạng #?
01:57:17 03/03/2021
Couchain (COU)
Không theo dõi
Lịch sử giá Couchain (COU) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0000003474 | $0.0000003475 | $0.0000003114 | $0.0000003390 | $3,724.46 | $3,287.82 |
| 2020-04-02 | $0.0000003393 | $0.0000003817 | $0.0000002205 | $0.0000003548 | $2,037.48 | $3,441.11 |
| 2020-04-03 | $0.0000003553 | $0.0000003792 | $0.0000002959 | $0.0000003126 | $3,697.25 | $3,031.84 |
| 2020-04-04 | $0.0000003129 | $0.0000003524 | $0.0000002991 | $0.0000003053 | $3,684.93 | $2,961.03 |
| 2020-04-05 | $0.0000003195 | $0.0000003491 | $0.0000002729 | $0.0000003304 | $3,282.13 | $3,204.89 |
| 2020-04-06 | $0.0000003302 | $0.0000003884 | $0.0000003170 | $0.0000003724 | $3,902.74 | $3,612.61 |
| 2020-04-07 | $0.0000003891 | $0.0000004030 | $0.0000003613 | $0.0000003631 | $4,054.58 | $3,521.95 |
| 2020-04-08 | $0.0000003633 | $0.0000003979 | $0.0000003619 | $0.0000003798 | $4,266.65 | $3,683.84 |
| 2020-04-09 | $0.0000003802 | $0.0000004068 | $0.0000003602 | $0.0000003759 | $3,554.08 | $3,645.80 |
| 2020-04-10 | $0.0000003758 | $0.0000003932 | $0.0000003410 | $0.0000003488 | $3,906.23 | $3,383.05 |
| 2020-04-11 | $0.0000003488 | $0.0000003706 | $0.0000003422 | $0.0000003642 | $3,894.79 | $3,532.76 |
| 2020-04-12 | $0.0000003486 | $0.0000003781 | $0.0000003444 | $0.0000003535 | $3,839.62 | $3,429.25 |
| 2020-04-13 | $0.0000003545 | $0.0000004000 | $0.0000003350 | $0.0000003907 | $3,900.22 | $3,789.37 |
| 2020-04-14 | $0.0000003907 | $0.0000004181 | $0.0000003742 | $0.0000003938 | $4,254.82 | $3,820.32 |
| 2020-04-15 | $0.0000003940 | $0.0000004018 | $0.0000002967 | $0.0000003067 | $3,482.57 | $2,974.60 |
| 2020-04-16 | $0.0000003064 | $0.0000003981 | $0.0000003008 | $0.0000003787 | $4,075.08 | $3,673.66 |
| 2020-04-17 | $0.0000003788 | $0.0000004132 | $0.0000003567 | $0.0000003604 | $3,310.76 | $3,495.43 |
| 2020-04-18 | $0.0000003604 | $0.0000004322 | $0.0000003604 | $0.0000004299 | $4,497.72 | $4,170.50 |
| 2020-04-19 | $0.0000004300 | $0.0000004442 | $0.0000003784 | $0.0000003995 | $3,809.31 | $3,874.70 |
| 2020-04-20 | $0.0000003995 | $0.0000004094 | $0.0000003393 | $0.0000003616 | $1,926.08 | $3,507.58 |
| 2020-04-21 | $0.0000003618 | $0.0000003829 | $0.0000003412 | $0.0000003799 | $3,951.27 | $3,684.55 |
| 2020-04-22 | $0.0000003799 | $0.0000004042 | $0.0000003609 | $0.0000004017 | $2,057.38 | $3,896.40 |
| 2020-04-23 | $0.0000004017 | $0.0000004158 | $0.0000003788 | $0.0000004067 | $202.33 | $3,945.47 |
| 2020-04-24 | $0.0000004070 | $0.0000004328 | $0.0000003767 | $0.0000003975 | $202.03 | $3,856.19 |
| 2020-04-25 | $0.0000003974 | $0.0000004515 | $0.0000003957 | $0.0000004105 | $226.78 | $3,981.53 |
| 2020-04-26 | $0.0000004103 | $0.0000004510 | $0.0000003545 | $0.0000004145 | $215.56 | $4,020.84 |
| 2020-04-27 | $0.0000004143 | $0.0000006675 | $0.0000004143 | $0.0000005921 | $267.23 | $5,743.28 |
| 2020-04-28 | $0.0000005921 | $0.0000007328 | $0.0000004705 | $0.0000006585 | $384.87 | $6,387.05 |
| 2020-04-29 | $0.0000006581 | $0.0000007218 | $0.0000002909 | $0.0000004555 | $286.60 | $4,418.21 |
| 2020-04-30 | $0.0000004557 | $0.0000004819 | $0.0000003400 | $0.0000003944 | $185.16 | $3,826.08 |