Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-04 | $0.00001795 | $0.00001830 | $0.00001779 | $0.00001827 | $3.45 | $0 |
| 2015-07-05 | $0.00001826 | $0.00002990 | $0.00001811 | $0.00002990 | $0.5537 | $0 |
| 2015-07-06 | $0.00002991 | $0.00003329 | $0.00001873 | $0.00003229 | $0.5082 | $0 |
| 2015-07-07 | $0.00003228 | $0.00003256 | $0.00001854 | $0.00001867 | $0.2313 | $0 |
| 2015-07-08 | $0.00001863 | $0.00005928 | $0.00001851 | $0.00004330 | $19.90 | $0 |
| 2015-07-09 | $0.00004333 | $0.00004357 | $0.00002150 | $0.00002156 | $0.2753 | $0 |
| 2015-07-10 | $0.00002154 | $0.00002360 | $0.00002150 | $0.00002280 | $0.1167 | $0 |
| 2015-07-11 | $0.00002279 | $0.00002388 | $0.00002268 | $0.00002381 | $0.05338 | $0 |
| 2015-07-12 | $0.00003000 | $0.00003735 | $0.00003000 | $0.00003732 | $0.1197 | $0 |
| 2015-07-13 | $0.00003730 | $0.00003732 | $0.00002810 | $0.00002923 | $1.47 | $0 |
| 2015-07-14 | $0.00002921 | $0.00002946 | $0.00002866 | $0.00002877 | $0.09763 | $0 |
| 2015-07-15 | $0.00002874 | $0.00002933 | $0.00002853 | $0.00002860 | $0.05323 | $0 |
| 2015-07-16 | $0.00002858 | $0.00002912 | $0.00002752 | $0.00002781 | $0.4605 | $0 |
| 2015-07-17 | $0.00002781 | $0.00002803 | $0.00002720 | $0.00002795 | $0.2979 | $0 |
| 2015-07-18 | $0.00002795 | $0.00002825 | $0.00002467 | $0.00002473 | $0.4420 | $0 |
| 2015-07-19 | $0.00002474 | $0.00002481 | $0.00002453 | $0.00002461 | $3.76 | $0 |
| 2015-07-20 | $0.00002463 | $0.00002495 | $0.00002212 | $0.00002227 | $1.63 | $0 |
| 2015-07-21 | $0.00002232 | $0.00002244 | $0.00002203 | $0.00002210 | $0.7732 | $0 |
| 2015-07-22 | $0.00002207 | $0.00002221 | $0.00002195 | $0.00002218 | $1.99 | $0 |
| 2015-07-23 | $0.00002218 | $0.00002225 | $0.00002206 | $0.00002208 | $0.2263 | $0 |
| 2015-07-24 | $0.00002208 | $0.00002314 | $0.00002202 | $0.00002307 | $0.2958 | $0 |
| 2015-07-25 | $0.00002306 | $0.00002326 | $0.00002288 | $0.00002310 | $1.11 | $0 |
| 2015-07-26 | $0.00002310 | $0.00002344 | $0.00002302 | $0.00002341 | $0.8472 | $0 |
| 2015-07-27 | $0.00002341 | $0.00002382 | $0.00002302 | $0.00002349 | $0.3742 | $0 |
| 2015-07-28 | $0.00002349 | $0.00002373 | $0.00002347 | $0.00002355 | $0.1267 | $0 |
| 2015-07-29 | $0.00002355 | $0.00002356 | $0.00002310 | $0.00002317 | $0.6852 | $0 |
| 2015-07-30 | $0.00002317 | $0.00002321 | $0.00002293 | $0.00002303 | $0.07479 | $0 |
| 2015-07-31 | $0.00002302 | $0.00002312 | $0.00002259 | $0.00002276 | $0.1273 | $0 |