Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) 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 | $0.0001588 | $0.0001590 | $0.0001422 | $0.0001425 | $8.81 | $0 |
| 2014-09-02 | $0.0001423 | $0.0002102 | $0.0001417 | $0.0001480 | $13.13 | $0 |
| 2014-09-03 | $0.0001478 | $0.0001493 | $0.0001430 | $0.0001433 | $24.92 | $0 |
| 2014-09-04 | $0.0001433 | $0.0001482 | $0.0001431 | $0.0001469 | $9.68 | $0 |
| 2014-09-05 | $0.0001469 | $0.0001472 | $0.0001445 | $0.0001450 | $2.64 | $0 |
| 2014-09-06 | $0.0001450 | $0.0001454 | $0.00006291 | $0.00006303 | $0.4120 | $0 |
| 2014-09-07 | $0.00006307 | $0.0001702 | $0.00006300 | $0.00006752 | $5.54 | $0 |
| 2014-09-08 | $0.00006745 | $0.00006858 | $0.00006563 | $0.00006644 | $5.37 | $0 |
| 2014-09-09 | $0.00006648 | $0.0001664 | $0.00006549 | $0.0001426 | $19.31 | $0 |
| 2014-09-10 | $0.0001426 | $0.0003833 | $0.00007266 | $0.0003787 | $48.03 | $0 |
| 2014-09-11 | $0.0003789 | $0.0003811 | $0.00007631 | $0.0003790 | $55.47 | $0 |
| 2014-09-12 | $0.0003789 | $0.0003789 | $0.00007568 | $0.00007644 | $7.52 | $0 |
| 2014-09-13 | $0.00007645 | $0.00007714 | $0.00007602 | $0.00007664 | $0.1570 | $0 |
| 2014-09-14 | $0.00007666 | $0.0001867 | $0.00007618 | $0.0001864 | $1.28 | $0 |
| 2014-09-15 | $0.0001863 | $0.0001867 | $0.0001849 | $0.0001854 | $1.27 | $0 |
| 2014-09-16 | $0.0001852 | $0.0001855 | $0.00006977 | $0.00006991 | $0.1450 | $0 |
| 2014-09-17 | $0.00006988 | $0.00007023 | $0.00006334 | $0.00006403 | $1.44 | $0 |
| 2014-09-18 | $0.00006396 | $0.00006396 | $0.00004957 | $0.00005093 | $52.48 | $0 |
| 2014-09-19 | $0.00005089 | $0.00005134 | $0.00003461 | $0.00003553 | $0.9377 | $0 |
| 2014-09-20 | $0.00003552 | $0.00003810 | $0.00003509 | $0.00003680 | $0.2500 | $0 |
| 2014-09-21 | $0.00003673 | $0.00003712 | $0.00003539 | $0.00003589 | $0.04341 | $0 |
| 2014-09-22 | $0.00003991 | $0.0001015 | $0.00003971 | $0.0001005 | $0.2857 | $0 |
| 2014-09-23 | $0.0001005 | $0.0001012 | $0.00003962 | $0.00004358 | $0.009265 | $0 |
| 2014-09-24 | $0.00004358 | $0.00004361 | $0.00004211 | $0.00004232 | $0.008997 | $0 |
| 2014-09-25 | $0.00004232 | $0.0001007 | $0.00004095 | $0.00004116 | $0.6302 | $0 |
| 2014-09-26 | $0.00004114 | $0.00004149 | $0.00004000 | $0.00004044 | $0.6192 | $0 |
| 2014-09-27 | $0.00004036 | $0.00004066 | $0.00002782 | $0.00002797 | $1.78 | $0 |
| 2014-09-28 | $0.00002796 | $0.00002807 | $0.00002620 | $0.00002640 | $1.69 | $0 |
| 2014-09-29 | $0.00002638 | $0.00002696 | $0.00002606 | $0.00002628 | $0.03483 | $0 |
| 2014-09-30 | $0.00002633 | $0.0001053 | $0.00002614 | $0.0001045 | $9.58 | $0 |