Баг-репорт
Contentos COS
Курс COS
Исторические Данные для Contentos
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
28 Apr | $ 0.00349 | $ 0.00368 | $ 0.00343 | $ 0.00356 | $ 0.00363 | +3.90% | $ 1,093,324 | +29.5% | $ 18,793,175 | +3.90% |
27 Apr | $ 0.00372 | $ 0.00373 | $ 0.00349 | $ 0.00361 | $ 0.00349 | -6.17% | $ 844,196 | -40.2% | $ 18,087,103 | -6.14% |
26 Apr | $ 0.00374 | $ 0.0038 | $ 0.00366 | $ 0.00373 | $ 0.00372 | -0.49% | $ 1,412,233 | -58.7% | $ 19,270,298 | -0.48% |
25 Apr | $ 0.00351 | $ 0.00376 | $ 0.00349 | $ 0.00363 | $ 0.00374 | +6.46% | $ 3,420,836 | +226.5% | $ 19,363,169 | +6.29% |
24 Apr | $ 0.00344 | $ 0.00353 | $ 0.00333 | $ 0.00346 | $ 0.00352 | +2.16% | $ 1,047,648 | -48.5% | $ 18,217,059 | +2.17% |
23 Apr | $ 0.00343 | $ 0.00354 | $ 0.0034 | $ 0.00345 | $ 0.00344 | +0.44% | $ 2,034,229 | +24.1% | $ 17,829,748 | +0.53% |
22 Apr | $ 0.00326 | $ 0.00343 | $ 0.00323 | $ 0.00334 | $ 0.00343 | +5.07% | $ 1,639,573 | +48.2% | $ 17,735,563 | +5.01% |
21 Apr | $ 0.00325 | $ 0.00332 | $ 0.00325 | $ 0.00327 | $ 0.00326 | +0.32% | $ 1,106,119 | -3.96% | $ 16,890,159 | +0.32% |
20 Apr | $ 0.00319 | $ 0.00328 | $ 0.00315 | $ 0.00322 | $ 0.00325 | +2.12% | $ 1,151,670 | +6.92% | $ 16,836,875 | +2.06% |
19 Apr | $ 0.00309 | $ 0.00319 | $ 0.00308 | $ 0.00314 | $ 0.00319 | +3.30% | $ 1,077,091 | +15.4% | $ 16,497,523 | +3.48% |
18 Apr | $ 0.00302 | $ 0.00312 | $ 0.00299 | $ 0.00305 | $ 0.00308 | +1.99% | $ 933,359 | +45.3% | $ 15,942,913 | +1.93% |
17 Apr | $ 0.00294 | $ 0.00303 | $ 0.00293 | $ 0.00298 | $ 0.00302 | +2.89% | $ 642,315 | -38.5% | $ 15,641,083 | +2.93% |
16 Apr | $ 0.00299 | $ 0.00303 | $ 0.00286 | $ 0.00295 | $ 0.00294 | -1.85% | $ 1,044,700 | -2.86% | $ 15,196,058 | -1.75% |
15 Apr | $ 0.00301 | $ 0.0031 | $ 0.00298 | $ 0.00302 | $ 0.00299 | -0.77% | $ 1,075,502 | -55.5% | $ 15,466,553 | -0.98% |
14 Apr | $ 0.003 | $ 0.00312 | $ 0.00296 | $ 0.00302 | $ 0.00302 | +0.73% | $ 2,419,479 | -76.2% | $ 15,619,827 | +0.73% |
13 Apr | $ 0.00322 | $ 0.00343 | $ 0.00295 | $ 0.00315 | $ 0.003 | -6.97% | $ 10,153,970 | +1,149% | $ 15,506,884 | -7.09% |
12 Apr | $ 0.00311 | $ 0.00323 | $ 0.00307 | $ 0.00316 | $ 0.00322 | +3.75% | $ 813,257 | +8.93% | $ 16,690,838 | +3.73% |
11 Apr | $ 0.00303 | $ 0.00315 | $ 0.00303 | $ 0.00308 | $ 0.00311 | +2.64% | $ 746,588 | -15.2% | $ 16,090,740 | +2.68% |
10 Apr | $ 0.00312 | $ 0.00312 | $ 0.00298 | $ 0.00306 | $ 0.00303 | -2.91% | $ 880,565 | -8.71% | $ 15,671,173 | -2.85% |
9 Apr | $ 0.00279 | $ 0.00313 | $ 0.00273 | $ 0.00294 | $ 0.00312 | +11.7% | $ 964,605 | +40.7% | $ 16,131,641 | +11.7% |
8 Apr | $ 0.00297 | $ 0.00305 | $ 0.00278 | $ 0.0029 | $ 0.00279 | -6.09% | $ 685,764 | -49.9% | $ 14,448,108 | -6.10% |
7 Apr | $ 0.00285 | $ 0.00302 | $ 0.00272 | $ 0.00289 | $ 0.00297 | +4.20% | $ 1,368,095 | -33% | $ 15,385,935 | +4.19% |
6 Apr | $ 0.00341 | $ 0.00341 | $ 0.00278 | $ 0.00312 | $ 0.00285 | -16.4% | $ 2,043,413 | -14.2% | $ 14,766,716 | -16.4% |
5 Apr | $ 0.00329 | $ 0.00343 | $ 0.00325 | $ 0.00334 | $ 0.00341 | +3.92% | $ 2,382,030 | +287.5% | $ 17,672,565 | +3.95% |
4 Apr | $ 0.0033 | $ 0.00334 | $ 0.0032 | $ 0.00328 | $ 0.00328 | -0.57% | $ 614,728 | -36% | $ 17,000,510 | -0.57% |
3 Apr | $ 0.00329 | $ 0.00341 | $ 0.00317 | $ 0.00329 | $ 0.0033 | +0.29% | $ 960,217 | -18.6% | $ 17,098,573 | +0.29% |
2 Apr | $ 0.0036 | $ 0.0036 | $ 0.00325 | $ 0.00344 | $ 0.00329 | -8.62% | $ 1,179,394 | +30.3% | $ 17,049,341 | -8.62% |
1 Apr | $ 0.00348 | $ 0.00371 | $ 0.00348 | $ 0.00357 | $ 0.0036 | +3.50% | $ 905,257 | -7.60% | $ 18,657,171 | +3.50% |
31 Mar | $ 0.00354 | $ 0.00357 | $ 0.00343 | $ 0.00351 | $ 0.00348 | -1.59% | $ 979,700 | -69% | $ 18,025,972 | -1.47% |
30 Mar | $ 0.00356 | $ 0.00383 | $ 0.00352 | $ 0.00361 | $ 0.00353 | -0.85% | $ 3,164,230 | +177.4% | $ 18,294,558 | -0.85% |
29 Mar | $ 0.0037 | $ 0.00371 | $ 0.00353 | $ 0.00363 | $ 0.00356 | -3.67% | $ 1,140,650 | -1.05% | $ 18,450,982 | -3.67% |
28 Mar | $ 0.00388 | $ 0.00391 | $ 0.00363 | $ 0.00378 | $ 0.0037 | -4.74% | $ 1,152,802 | 0% | $ 19,153,425 | 0% |
1 - 32 из 32
Показывать по
50