Coven COV
Xếp hạng #?
06:59:20 04/05/2016
Coven (COV)
Không hoạt động
Lịch sử giá Coven (COV) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05004 | $0.05039 | $0.04860 | $0.04904 | $0.6342 | $1,648.80 |
| 2015-07-02 | $0.03259 | $0.03276 | $0.01785 | $0.01788 | $2.66 | $601.09 |
| 2015-07-03 | $0.01788 | $0.03329 | $0.01268 | $0.01287 | $6.30 | $432.54 |
| 2015-07-04 | $0.01287 | $0.03414 | $0.01280 | $0.03408 | $0.2013 | $1,145.64 |
| 2015-07-05 | $0.03405 | $0.03439 | $0.03399 | $0.03400 | $0.1700 | $1,143.16 |
| 2015-07-06 | $0.01367 | $0.01388 | $0.01346 | $0.01346 | $8.24 | $452.42 |
| 2015-07-07 | $0.01350 | $0.01357 | $0.01325 | $0.01326 | $8.12 | $445.78 |
| 2015-07-09 | $0.01082 | $0.01089 | $0.01077 | $0.01077 | $20.06 | $362.24 |
| 2015-07-10 | $0.01077 | $0.01170 | $0.01076 | $0.01146 | $4.72 | $385.42 |
| 2015-07-17 | $0.01117 | $0.01125 | $0.01115 | $0.01118 | $6.20 | $376.02 |
| 2015-07-18 | $0.01118 | $0.01131 | $0.009651 | $0.009679 | $29.98 | $325.42 |
| 2015-07-19 | $0.009675 | $0.009706 | $0.009595 | $0.009631 | $17.30 | $323.80 |
| 2015-07-20 | $0.009627 | $0.009786 | $0.009608 | $0.009777 | $17.56 | $328.69 |
| 2015-07-22 | $0.009398 | $0.009443 | $0.009384 | $0.009428 | $15.48 | $316.98 |
| 2015-07-23 | $0.009432 | $0.009459 | $0.009377 | $0.009388 | $7.47 | $315.64 |
| 2015-07-24 | $0.009387 | $0.009837 | $0.009361 | $0.009826 | $3.21 | $330.35 |