Cinni CINNI
Xếp hạng #?
04:39:10 03/11/2015
Cinni (CINNI)
Không hoạt động
Lịch sử giá Cinni (CINNI) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.04647 | $0.05009 | $0.04502 | $0.04502 | $18,038.20 | $676,362 |
| 2014-07-02 | $0.04506 | $0.04688 | $0.03690 | $0.04018 | $28,912.70 | $603,683 |
| 2014-07-03 | $0.04016 | $0.04657 | $0.03637 | $0.04173 | $15,261.30 | $627,004 |
| 2014-07-04 | $0.04157 | $0.04534 | $0.03982 | $0.04210 | $13,236.90 | $632,523 |
| 2014-07-05 | $0.04207 | $0.04595 | $0.03604 | $0.03659 | $12,699.30 | $549,784 |
| 2014-07-06 | $0.03872 | $0.03924 | $0.03553 | $0.03644 | $9,417.57 | $547,547 |
| 2014-07-07 | $0.03650 | $0.03763 | $0.02973 | $0.03240 | $23,849.50 | $486,794 |
| 2014-07-08 | $0.03060 | $0.03341 | $0.03014 | $0.03118 | $13,333.20 | $468,414 |
| 2014-07-09 | $0.03120 | $0.03454 | $0.02952 | $0.03163 | $11,028.60 | $475,243 |
| 2014-07-10 | $0.03258 | $0.03526 | $0.02973 | $0.02996 | $6,379.42 | $450,196 |
| 2014-07-11 | $0.03057 | $0.03297 | $0.02906 | $0.03171 | $5,668.80 | $476,488 |
| 2014-07-12 | $0.03162 | $0.03221 | $0.02865 | $0.02887 | $5,116.35 | $433,810 |
| 2014-07-13 | $0.02890 | $0.03297 | $0.02844 | $0.02888 | $9,204.93 | $434,038 |
| 2014-07-14 | $0.02887 | $0.03054 | $0.02766 | $0.02801 | $3,168.83 | $420,839 |
| 2014-07-15 | $0.02771 | $0.02962 | $0.02012 | $0.02252 | $10,712.70 | $338,345 |
| 2014-07-16 | $0.02253 | $0.02324 | $0.01881 | $0.02009 | $6,090.78 | $301,929 |
| 2014-07-17 | $0.02008 | $0.02285 | $0.01954 | $0.02024 | $8,054.07 | $304,112 |
| 2014-07-18 | $0.02021 | $0.02230 | $0.01875 | $0.02009 | $10,052.40 | $301,930 |
| 2014-07-19 | $0.02010 | $0.02099 | $0.01892 | $0.01932 | $3,411.37 | $290,389 |
| 2014-07-20 | $0.01932 | $0.02116 | $0.01897 | $0.01898 | $2,589.17 | $285,233 |
| 2014-07-21 | $0.01898 | $0.02022 | $0.01434 | $0.01784 | $9,115.31 | $268,035 |
| 2014-07-22 | $0.01784 | $0.01855 | $0.01289 | $0.01412 | $8,952.59 | $212,275 |
| 2014-07-23 | $0.01411 | $0.01424 | $0.01085 | $0.01098 | $6,107.36 | $165,086 |
| 2014-07-24 | $0.01099 | $0.01235 | $0.009372 | $0.01007 | $3,573.48 | $151,374 |
| 2014-07-25 | $0.01007 | $0.01041 | $0.008947 | $0.01024 | $2,847.88 | $153,944 |
| 2014-07-26 | $0.01025 | $0.01150 | $0.009104 | $0.01057 | $1,876.28 | $158,863 |
| 2014-07-27 | $0.01057 | $0.01063 | $0.009726 | $0.01010 | $596.43 | $151,872 |
| 2014-07-28 | $0.01011 | $0.01641 | $0.009849 | $0.01160 | $17,339.10 | $174,382 |
| 2014-07-29 | $0.01159 | $0.01441 | $0.01015 | $0.01019 | $2,434.14 | $153,183 |
| 2014-07-30 | $0.01019 | $0.01058 | $0.009308 | $0.009775 | $1,415.15 | $146,935 |
| 2014-07-31 | $0.009779 | $0.01060 | $0.009500 | $0.009527 | $729.92 | $143,196 |