Cinni CINNI
Xếp hạng #?
04:39:10 03/11/2015
Cinni (CINNI)
Không hoạt động
Lịch sử giá Cinni (CINNI) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.03476 | $0.07279 | $0.03076 | $0.05204 | $440,690 | $781,203 |
| 2014-06-02 | $0.05032 | $0.08840 | $0.04716 | $0.08020 | $764,323 | $1,203,886 |
| 2014-06-03 | $0.08214 | $0.08778 | $0.06043 | $0.06298 | $251,668 | $945,402 |
| 2014-06-04 | $0.06108 | $0.08823 | $0.05631 | $0.07136 | $324,182 | $1,071,278 |
| 2014-06-05 | $0.07136 | $0.07556 | $0.06375 | $0.06591 | $92,351.60 | $989,460 |
| 2014-06-06 | $0.06597 | $0.08095 | $0.06546 | $0.07075 | $64,251.60 | $1,062,081 |
| 2014-06-07 | $0.07183 | $0.09794 | $0.06400 | $0.08580 | $212,679 | $1,288,076 |
| 2014-06-08 | $0.08581 | $0.09316 | $0.07764 | $0.08337 | $213,998 | $1,251,564 |
| 2014-06-09 | $0.08334 | $0.09838 | $0.07501 | $0.09807 | $212,174 | $1,472,264 |
| 2014-06-10 | $0.09804 | $0.1390 | $0.09434 | $0.1077 | $962,829 | $1,617,776 |
| 2014-06-11 | $0.1077 | $0.1247 | $0.1040 | $0.1104 | $215,091 | $1,658,058 |
| 2014-06-12 | $0.1103 | $0.1266 | $0.1084 | $0.1192 | $204,550 | $1,790,357 |
| 2014-06-13 | $0.1229 | $0.1438 | $0.08741 | $0.09269 | $517,254 | $1,392,094 |
| 2014-06-14 | $0.09540 | $0.09543 | $0.06917 | $0.07514 | $306,938 | $1,128,545 |
| 2014-06-15 | $0.07570 | $0.08025 | $0.07268 | $0.07781 | $74,148.70 | $1,168,729 |
| 2014-06-16 | $0.07905 | $0.08355 | $0.06289 | $0.06387 | $141,618 | $959,360 |
| 2014-06-17 | $0.06381 | $0.07562 | $0.05542 | $0.05764 | $91,103.90 | $865,699 |
| 2014-06-18 | $0.05796 | $0.06151 | $0.04454 | $0.05368 | $130,231 | $806,343 |
| 2014-06-19 | $0.05371 | $0.06881 | $0.05187 | $0.05516 | $101,383 | $828,498 |
| 2014-06-20 | $0.05522 | $0.06158 | $0.05101 | $0.05605 | $64,997.00 | $841,839 |
| 2014-06-21 | $0.05410 | $0.05811 | $0.04948 | $0.05117 | $50,601.10 | $768,659 |
| 2014-06-22 | $0.05107 | $0.05507 | $0.04674 | $0.04806 | $41,084.30 | $721,975 |
| 2014-06-23 | $0.04804 | $0.05140 | $0.03765 | $0.04837 | $67,393.50 | $726,566 |
| 2014-06-24 | $0.04838 | $0.06823 | $0.04617 | $0.06225 | $171,013 | $935,127 |
| 2014-06-25 | $0.06184 | $0.06184 | $0.04864 | $0.04945 | $58,783.30 | $742,876 |
| 2014-06-26 | $0.04983 | $0.05313 | $0.04603 | $0.04818 | $26,576.90 | $723,840 |
| 2014-06-27 | $0.04828 | $0.05211 | $0.04560 | $0.04818 | $29,101.00 | $723,842 |
| 2014-06-28 | $0.04829 | $0.04993 | $0.04259 | $0.04583 | $24,681.00 | $688,490 |
| 2014-06-29 | $0.04419 | $0.04753 | $0.03908 | $0.04455 | $29,352.40 | $669,221 |
| 2014-06-30 | $0.04478 | $0.05001 | $0.04179 | $0.04646 | $30,528.30 | $697,934 |