Cinni CINNI
Xếp hạng #?
04:39:10 03/11/2015
Cinni (CINNI)
Không hoạt động
Lịch sử giá Cinni (CINNI) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003736 | $0.003836 | $0.003257 | $0.003267 | $76.83 | $49,123.51 |
| 2014-09-02 | $0.003264 | $0.003367 | $0.002094 | $0.002410 | $1,517.17 | $36,237.64 |
| 2014-09-03 | $0.002407 | $0.002449 | $0.001988 | $0.002042 | $1,600.98 | $30,708.16 |
| 2014-09-04 | $0.002042 | $0.002917 | $0.001977 | $0.002472 | $591.11 | $37,180.66 |
| 2014-09-05 | $0.002481 | $0.003128 | $0.002130 | $0.003009 | $574.77 | $45,247.16 |
| 2014-09-06 | $0.003009 | $0.01701 | $0.002183 | $0.009347 | $5,608.79 | $140,571 |
| 2014-09-07 | $0.01374 | $0.02198 | $0.007155 | $0.007623 | $9,612.82 | $114,657 |
| 2014-09-08 | $0.007616 | $0.03000 | $0.007616 | $0.01609 | $15,066.20 | $241,986 |
| 2014-09-09 | $0.01610 | $0.01737 | $0.01031 | $0.01358 | $4,374.09 | $204,243 |
| 2014-09-10 | $0.01359 | $0.01535 | $0.009544 | $0.01304 | $2,488.43 | $196,208 |
| 2014-09-11 | $0.01305 | $0.01469 | $0.007789 | $0.008942 | $7,578.74 | $134,505 |
| 2014-09-12 | $0.008939 | $0.01095 | $0.008168 | $0.01022 | $2,508.90 | $153,726 |
| 2014-09-13 | $0.01022 | $0.01023 | $0.008012 | $0.008498 | $437.40 | $127,825 |
| 2014-09-14 | $0.008500 | $0.01056 | $0.006037 | $0.009383 | $2,243.17 | $141,136 |
| 2014-09-15 | $0.009479 | $0.009821 | $0.006886 | $0.009348 | $1,383.34 | $140,608 |
| 2014-09-16 | $0.009338 | $0.009352 | $0.005901 | $0.005901 | $1,211.96 | $88,766.74 |
| 2014-09-17 | $0.008748 | $0.008860 | $0.004962 | $0.006058 | $7,007.20 | $91,135.87 |
| 2014-09-18 | $0.006045 | $0.007021 | $0.003308 | $0.003603 | $2,910.50 | $54,204.96 |
| 2014-09-19 | $0.003600 | $0.004755 | $0.003293 | $0.004133 | $828.79 | $62,181.67 |
| 2014-09-20 | $0.004132 | $0.004701 | $0.004048 | $0.004382 | $507.78 | $65,920.15 |
| 2014-09-21 | $0.004373 | $0.004732 | $0.003878 | $0.003989 | $387.71 | $60,007.45 |
| 2014-09-22 | $0.003992 | $0.004674 | $0.003911 | $0.003979 | $634.17 | $59,853.55 |
| 2014-09-23 | $0.003978 | $0.004920 | $0.003783 | $0.004155 | $420.83 | $62,507.14 |
| 2014-09-24 | $0.004155 | $0.005660 | $0.004085 | $0.005643 | $659.57 | $84,888.06 |
| 2014-09-25 | $0.005642 | $0.006017 | $0.004549 | $0.004556 | $130.29 | $68,549.63 |
| 2014-09-26 | $0.004554 | $0.004825 | $0.003510 | $0.003810 | $635.15 | $57,326.37 |
| 2014-09-27 | $0.003802 | $0.004397 | $0.003753 | $0.004335 | $300.44 | $65,224.42 |
| 2014-09-28 | $0.004334 | $0.004977 | $0.003704 | $0.003836 | $280.37 | $57,724.25 |
| 2014-09-29 | $0.003833 | $0.005251 | $0.003798 | $0.004949 | $375.17 | $74,469.61 |
| 2014-09-30 | $0.004957 | $0.005021 | $0.004294 | $0.004298 | $236.06 | $64,687.65 |