Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00002125 | $0.00002151 | $0.00002089 | $0.00002089 | $1.97 | $0 |
| 2015-05-02 | $0.00002089 | $0.00002122 | $0.00002089 | $0.00002115 | $1.57 | $0 |
| 2015-05-03 | $0.00002114 | $0.00002189 | $0.00002107 | $0.00002163 | $0.2146 | $0 |
| 2015-05-04 | $0.00002163 | $0.00002175 | $0.00002142 | $0.00002151 | $1.25 | $0 |
| 2015-05-05 | $0.00002151 | $0.00002153 | $0.00002088 | $0.00002125 | $0.4312 | $0 |
| 2015-05-06 | $0.00002125 | $0.00002128 | $0.00002063 | $0.00002065 | $0.8438 | $0 |
| 2015-05-07 | $0.00002068 | $0.00002152 | $0.00002057 | $0.00002134 | $1.32 | $0 |
| 2015-05-08 | $0.00002136 | $0.00002144 | $0.00001896 | $0.00001952 | $1.53 | $0 |
| 2015-05-09 | $0.00001951 | $0.00001982 | $0.00001917 | $0.00001936 | $1.31 | $0 |
| 2015-05-10 | $0.00001935 | $0.00001953 | $0.00001911 | $0.00001924 | $1.13 | $0 |
| 2015-05-11 | $0.00001922 | $0.00001954 | $0.00001915 | $0.00001936 | $0.7815 | $0 |
| 2015-05-12 | $0.00001937 | $0.00001943 | $0.00001683 | $0.00001690 | $0.5503 | $0 |
| 2015-05-13 | $0.00001688 | $0.00005596 | $0.00001688 | $0.00001892 | $3.63 | $0 |
| 2015-05-14 | $0.00001891 | $0.00001891 | $0.00001638 | $0.00001658 | $0.6421 | $0 |
| 2015-05-15 | $0.00001658 | $0.00002144 | $0.00001658 | $0.00002138 | $0.7830 | $0 |
| 2015-05-16 | $0.00002138 | $0.00002139 | $0.00002118 | $0.00002126 | $1.93 | $0 |
| 2015-05-17 | $0.00002125 | $0.00002134 | $0.00001891 | $0.00001894 | $0.2933 | $0 |
| 2015-05-18 | $0.00001894 | $0.00001898 | $0.00001880 | $0.00001890 | $0.01890 | $0 |
| 2015-05-19 | $0.00001869 | $0.00001873 | $0.00001855 | $0.00001855 | $2.63 | $0 |
| 2015-05-20 | $0.00001856 | $0.00001877 | $0.00001855 | $0.00001872 | $0.5999 | $0 |
| 2015-05-21 | $0.00001872 | $0.00001890 | $0.00001871 | $0.00001883 | $0.1632 | $0 |
| 2015-05-22 | $0.00001883 | $0.00001926 | $0.00001880 | $0.00001924 | $0.1405 | $0 |
| 2015-05-23 | $0.00001923 | $0.00001928 | $0.00001910 | $0.00001911 | $0.1338 | $0 |
| 2015-05-24 | $0.00001911 | $0.00001936 | $0.00001910 | $0.00001928 | $0.6079 | $0 |
| 2015-05-25 | $0.00001928 | $0.00001928 | $0.00001893 | $0.00001895 | $0.04361 | $0 |
| 2015-05-26 | $0.00001898 | $0.00001906 | $0.00001886 | $0.00001898 | $1.11 | $0 |
| 2015-05-27 | $0.00001897 | $0.00001909 | $0.00001894 | $0.00001898 | $1.20 | $0 |
| 2015-05-28 | $0.00001898 | $0.00001903 | $0.00001893 | $0.00001899 | $0.8445 | $0 |
| 2015-05-29 | $0.00001899 | $0.00001900 | $0.00001886 | $0.00001897 | $0.3316 | $0 |
| 2015-05-30 | $0.00001897 | $0.00001897 | $0.00001856 | $0.00001868 | $1.78 | $0 |
| 2015-05-31 | $0.00001867 | $0.00001867 | $0.00001607 | $0.00001610 | $1.01 | $0 |