Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0001188 | $0.0001195 | $0.00005726 | $0.00006229 | $75.20 | $3,958.12 |
| 2014-04-02 | $0.00006219 | $0.00008680 | $0.00005175 | $0.00005246 | $9.18 | $3,405.03 |
| 2014-04-03 | $0.00005237 | $0.00006271 | $0.000008892 | $0.000008902 | $1.20 | $589.37 |
| 2014-04-04 | $0.000008894 | $0.00004494 | $0.000008582 | $0.00001341 | $10.36 | $908.92 |
| 2014-04-05 | $0.00001343 | $0.00005013 | $0.00001333 | $0.00004619 | $53.72 | $3,194.84 |
| 2014-04-06 | $0.00004634 | $0.00004663 | $0.00002718 | $0.00004605 | $12.05 | $3,256.11 |
| 2014-04-07 | $0.00004615 | $0.00004626 | $0.00003116 | $0.00003159 | $1.01 | $2,280.77 |
| 2014-04-08 | $0.00003146 | $0.00005890 | $0.00001347 | $0.00003170 | $106.77 | $2,331.78 |
| 2014-04-09 | $0.00003172 | $0.00005904 | $0.00002652 | $0.00002656 | $22.56 | $1,993.81 |
| 2014-04-10 | $0.00002656 | $0.00003698 | $0.00002439 | $0.00003698 | $14.84 | $2,796.99 |
| 2014-04-11 | $0.00002113 | $0.00006323 | $0.00002087 | $0.00006314 | $93.73 | $4,920.68 |
| 2014-04-12 | $0.00006313 | $0.00006578 | $0.00001685 | $0.00001685 | $30.56 | $1,336.94 |
| 2014-04-13 | $0.00001684 | $0.00004145 | $0.00001581 | $0.00004145 | $24.25 | $3,343.66 |
| 2014-04-14 | $0.00004139 | $0.00004491 | $0.00001347 | $0.00003212 | $25.84 | $2,641.31 |
| 2014-04-15 | $0.00003209 | $0.00004008 | $0.00001957 | $0.00003097 | $88.80 | $2,592.92 |
| 2014-04-16 | $0.00003094 | $0.00003254 | $0.00002627 | $0.00002637 | $19.41 | $2,244.10 |
| 2014-04-17 | $0.00002637 | $0.00004933 | $0.00001477 | $0.00001980 | $92.31 | $1,713.09 |
| 2014-04-18 | $0.00001984 | $0.00002918 | $0.00001904 | $0.00001919 | $5.15 | $1,688.11 |
| 2014-04-19 | $0.00001918 | $0.00003458 | $0.00001483 | $0.00002508 | $4.68 | $2,239.70 |
| 2014-04-20 | $0.00002509 | $0.00002530 | $0.00001473 | $0.00001494 | $6.81 | $1,334.71 |
| 2014-04-21 | $0.00001493 | $0.00001956 | $0.000009881 | $0.000009915 | $13.80 | $885.53 |
| 2014-04-22 | $0.000009909 | $0.00001006 | $0.000004876 | $0.000004879 | $5.50 | $435.75 |
| 2014-04-23 | $0.000004883 | $0.00001480 | $0.000004858 | $0.000004913 | $16.74 | $438.77 |
| 2014-04-24 | $0.000004908 | $0.000005003 | $0.000004830 | $0.000005003 | $2.47 | $446.84 |
| 2014-04-25 | $0.000005005 | $0.000005005 | $0.000004430 | $0.000004614 | $3.28 | $412.10 |
| 2014-04-26 | $0.000004617 | $0.000009056 | $0.000004491 | $0.000004584 | $8.17 | $409.41 |
| 2014-04-27 | $0.000004586 | $0.000008810 | $0.000004372 | $0.000004383 | $8.35 | $391.42 |
| 2014-04-28 | $0.000004364 | $0.000004475 | $0.000004229 | $0.000004401 | $5.16 | $393.03 |
| 2014-04-29 | $0.000004403 | $0.00001330 | $0.000004398 | $0.000004472 | $16.22 | $399.39 |
| 2014-04-30 | $0.000004472 | $0.000004511 | $0.000004367 | $0.000004476 | $2.51 | $399.78 |