Cinni CINNI
Xếp hạng #?
04:39:10 03/11/2015
Cinni (CINNI)
Không hoạt động
Lịch sử giá Cinni (CINNI) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.04681 | $0.05265 | $0.03838 | $0.03983 | $56,740.50 | $597,524 |
| 2014-05-02 | $0.04025 | $0.04219 | $0.03576 | $0.03725 | $26,905.20 | $558,967 |
| 2014-05-03 | $0.03724 | $0.05317 | $0.03576 | $0.04528 | $128,331 | $679,365 |
| 2014-05-04 | $0.04464 | $0.04956 | $0.04179 | $0.04550 | $40,418.90 | $682,726 |
| 2014-05-05 | $0.04558 | $0.05167 | $0.04324 | $0.05158 | $72,721.50 | $773,923 |
| 2014-05-06 | $0.05162 | $0.06993 | $0.04807 | $0.06860 | $189,039 | $1,029,361 |
| 2014-05-07 | $0.07049 | $0.1274 | $0.06760 | $0.1253 | $1,054,500 | $1,880,652 |
| 2014-05-08 | $0.1210 | $0.1721 | $0.09839 | $0.1277 | $1,424,030 | $1,915,822 |
| 2014-05-09 | $0.1256 | $0.1397 | $0.09251 | $0.1060 | $608,860 | $1,590,125 |
| 2014-05-10 | $0.1043 | $0.1252 | $0.09139 | $0.1038 | $287,295 | $1,557,889 |
| 2014-05-11 | $0.1048 | $0.1126 | $0.07641 | $0.08751 | $259,712 | $1,313,389 |
| 2014-05-12 | $0.08271 | $0.08610 | $0.04361 | $0.04579 | $359,027 | $687,305 |
| 2014-05-13 | $0.04750 | $0.07772 | $0.04558 | $0.06080 | $494,179 | $912,502 |
| 2014-05-14 | $0.06078 | $0.06625 | $0.05076 | $0.05554 | $160,997 | $833,674 |
| 2014-05-15 | $0.05549 | $0.06507 | $0.04700 | $0.04873 | $147,498 | $731,388 |
| 2014-05-16 | $0.04869 | $0.05074 | $0.03851 | $0.03906 | $168,583 | $586,342 |
| 2014-05-17 | $0.03917 | $0.07830 | $0.03899 | $0.06776 | $620,299 | $1,017,045 |
| 2014-05-18 | $0.06742 | $0.07253 | $0.05373 | $0.05600 | $110,526 | $840,568 |
| 2014-05-19 | $0.05672 | $0.06623 | $0.05139 | $0.06065 | $154,680 | $910,482 |
| 2014-05-20 | $0.06247 | $0.06247 | $0.04609 | $0.05356 | $167,858 | $804,049 |
| 2014-05-21 | $0.05355 | $0.05676 | $0.04402 | $0.04562 | $74,543.20 | $684,764 |
| 2014-05-22 | $0.04386 | $0.05570 | $0.04375 | $0.04559 | $144,971 | $684,451 |
| 2014-05-23 | $0.04576 | $0.04658 | $0.03089 | $0.03767 | $178,858 | $565,450 |
| 2014-05-24 | $0.03953 | $0.04539 | $0.03816 | $0.04361 | $73,187.50 | $654,667 |
| 2014-05-25 | $0.04361 | $0.05386 | $0.04292 | $0.04589 | $106,931 | $688,910 |
| 2014-05-26 | $0.04757 | $0.05256 | $0.04208 | $0.04635 | $99,869.50 | $695,784 |
| 2014-05-27 | $0.04637 | $0.05096 | $0.04004 | $0.04185 | $99,894.60 | $628,221 |
| 2014-05-28 | $0.04443 | $0.04484 | $0.03449 | $0.03514 | $48,440.90 | $527,483 |
| 2014-05-29 | $0.03518 | $0.04382 | $0.03402 | $0.03973 | $60,389.80 | $596,427 |
| 2014-05-30 | $0.03973 | $0.04304 | $0.03507 | $0.03937 | $38,012.70 | $590,991 |
| 2014-05-31 | $0.03937 | $0.03937 | $0.03224 | $0.03333 | $37,375.10 | $500,421 |