Coven COV
Xếp hạng #?
06:59:20 04/05/2016
Coven (COV)
Không hoạt động
Lịch sử giá Coven (COV) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.09062 | $0.1494 | $0.09035 | $0.09996 | $182.12 | $3,359.34 |
| 2015-05-02 | $0.1001 | $0.1176 | $0.1001 | $0.1171 | $246.92 | $3,935.43 |
| 2015-05-03 | $0.1171 | $0.3449 | $0.1167 | $0.3449 | $2,116.96 | $11,592.48 |
| 2015-05-04 | $0.3449 | $0.3456 | $0.1930 | $0.2654 | $639.52 | $8,920.48 |
| 2015-05-05 | $0.2652 | $0.3438 | $0.2321 | $0.2361 | $730.17 | $7,936.21 |
| 2015-05-06 | $0.2362 | $0.2363 | $0.06575 | $0.09536 | $531.40 | $3,205.16 |
| 2015-05-07 | $0.09531 | $0.1194 | $0.07322 | $0.07614 | $73.71 | $2,559.18 |
| 2015-05-08 | $0.07610 | $0.1260 | $0.03122 | $0.06575 | $182.05 | $2,209.86 |
| 2015-05-09 | $0.06572 | $0.1821 | $0.06569 | $0.1455 | $292.35 | $4,891.88 |
| 2015-05-10 | $0.1455 | $0.1597 | $0.1146 | $0.1181 | $20.52 | $3,969.14 |
| 2015-05-11 | $0.1181 | $0.1463 | $0.1176 | $0.1191 | $43.21 | $4,004.94 |
| 2015-05-12 | $0.1191 | $0.1195 | $0.08678 | $0.08680 | $63.97 | $2,917.78 |
| 2015-05-13 | $0.08690 | $0.1292 | $0.06405 | $0.06442 | $212.66 | $2,165.43 |
| 2015-05-14 | $0.06437 | $0.09011 | $0.03282 | $0.03614 | $6.72 | $1,214.76 |
| 2015-05-15 | $0.03614 | $0.1259 | $0.03612 | $0.04753 | $742.02 | $1,597.81 |
| 2015-05-16 | $0.04754 | $0.3319 | $0.04745 | $0.2125 | $11,067.20 | $7,144.54 |
| 2015-05-17 | $0.1889 | $0.3081 | $0.07188 | $0.07189 | $4,424.99 | $2,417.00 |
| 2015-05-18 | $0.07192 | $0.1063 | $0.07175 | $0.07507 | $555.26 | $2,523.80 |
| 2015-05-19 | $0.07504 | $0.08261 | $0.04637 | $0.04641 | $219.66 | $1,560.13 |
| 2015-05-20 | $0.04639 | $0.06792 | $0.04639 | $0.05172 | $80.84 | $1,738.74 |
| 2015-05-21 | $0.05172 | $0.05249 | $0.04682 | $0.04707 | $297.39 | $1,582.44 |
| 2015-05-22 | $0.04706 | $0.04734 | $0.03291 | $0.04174 | $177.12 | $1,403.41 |
| 2015-05-23 | $0.04173 | $0.04173 | $0.03342 | $0.03344 | $23.82 | $1,124.31 |
| 2015-05-24 | $0.03346 | $0.04050 | $0.03346 | $0.04044 | $6.96 | $1,359.47 |
| 2015-05-25 | $0.04043 | $0.04045 | $0.03178 | $0.03178 | $49.58 | $1,068.29 |
| 2015-05-26 | $0.03178 | $0.03192 | $0.01309 | $0.02358 | $21.07 | $792.64 |
| 2015-05-27 | $0.02357 | $0.02371 | $0.01905 | $0.01969 | $4.06 | $662.00 |
| 2015-05-28 | $0.01969 | $0.04749 | $0.01966 | $0.04749 | $0.09498 | $1,596.66 |
| 2015-05-29 | $0.02130 | $0.02135 | $0.02130 | $0.02134 | $0.3200 | $717.33 |
| 2015-05-30 | $0.02134 | $0.02134 | $0.02092 | $0.02096 | $0.3144 | $704.75 |
| 2015-05-31 | $0.02042 | $0.02045 | $0.02013 | $0.02019 | $3.61 | $678.64 |