Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) 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 | $0.000004476 | $0.000009212 | $0.000004476 | $0.000004574 | $20.91 | $408.47 |
| 2014-05-02 | $0.000004578 | $0.000004579 | $0.000004434 | $0.000004480 | $6.23 | $400.12 |
| 2014-05-03 | $0.000004494 | $0.000004494 | $0.000004307 | $0.000004386 | $2.02 | $391.68 |
| 2014-05-04 | $0.000004378 | $0.000008716 | $0.000004304 | $0.000004357 | $18.43 | $389.07 |
| 2014-05-05 | $0.000004364 | $0.000008679 | $0.000004276 | $0.000008662 | $3.89 | $773.61 |
| 2014-05-06 | $0.000008670 | $0.00002161 | $0.000008465 | $0.000008607 | $71.06 | $768.64 |
| 2014-05-07 | $0.000008579 | $0.00001335 | $0.000008569 | $0.000008791 | $19.00 | $785.12 |
| 2014-05-08 | $0.000008776 | $0.000008968 | $0.000008763 | $0.000008803 | $8.95 | $786.21 |
| 2014-05-09 | $0.000008803 | $0.000008857 | $0.000004414 | $0.000004501 | $1.05 | $401.97 |
| 2014-05-10 | $0.000004495 | $0.000009115 | $0.000004485 | $0.000009094 | $2.89 | $812.21 |
| 2014-05-11 | $0.000009089 | $0.000009107 | $0.000004356 | $0.000004389 | $16.90 | $391.98 |
| 2014-05-12 | $0.000004389 | $0.000004423 | $0.000004342 | $0.000004408 | $1.94 | $393.66 |
| 2014-05-13 | $0.000004415 | $0.000008814 | $0.000004370 | $0.000004408 | $7.63 | $393.63 |
| 2014-05-14 | $0.000004407 | $0.00001336 | $0.000004405 | $0.000004441 | $22.33 | $396.62 |
| 2014-05-15 | $0.000004440 | $0.000008961 | $0.000004436 | $0.000004472 | $0.6153 | $399.37 |
| 2014-05-16 | $0.000004473 | $0.000009013 | $0.000004450 | $0.000004486 | $1.28 | $400.59 |
| 2014-05-17 | $0.000004481 | $0.00001808 | $0.000004473 | $0.000004486 | $38.75 | $400.63 |
| 2014-05-18 | $0.000004489 | $0.00001349 | $0.000004479 | $0.000008921 | $0.5218 | $796.70 |
| 2014-05-19 | $0.000008925 | $0.000008929 | $0.000004431 | $0.000004460 | $4.25 | $398.32 |
| 2014-05-20 | $0.000004462 | $0.000004914 | $0.000004460 | $0.000004859 | $8.60 | $433.91 |
| 2014-05-21 | $0.000004857 | $0.000009826 | $0.000004835 | $0.000004915 | $13.32 | $438.99 |
| 2014-05-22 | $0.000004918 | $0.00001034 | $0.000004902 | $0.000005239 | $10.93 | $467.89 |
| 2014-05-23 | $0.000005246 | $0.000005420 | $0.000005201 | $0.000005207 | $7.17 | $465.06 |
| 2014-05-24 | $0.000005202 | $0.000005252 | $0.000005163 | $0.000005251 | $4.04 | $468.98 |
| 2014-05-25 | $0.000005252 | $0.000005765 | $0.000005252 | $0.000005706 | $9.31 | $509.63 |
| 2014-05-26 | $0.000005716 | $0.000005884 | $0.000005653 | $0.000005832 | $25.01 | $520.83 |
| 2014-05-27 | $0.000005834 | $0.000005895 | $0.000005544 | $0.000005712 | $6.36 | $510.16 |
| 2014-05-28 | $0.000005719 | $0.000005786 | $0.000005641 | $0.000005771 | $9.77 | $515.36 |
| 2014-05-29 | $0.000005763 | $0.00001136 | $0.000005616 | $0.000005682 | $28.20 | $507.43 |
| 2014-05-30 | $0.000005682 | $0.000006185 | $0.000005682 | $0.000006154 | $1.96 | $549.58 |
| 2014-05-31 | $0.000006153 | $0.000006247 | $0.000006045 | $0.000006247 | $10.60 | $557.87 |