Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00002277 | $0.00002279 | $0.00002225 | $0.00002256 | $0.3569 | $0 |
| 2015-08-02 | $0.00002253 | $0.00002253 | $0.00001961 | $0.00001978 | $12.04 | $0 |
| 2015-08-03 | $0.00001978 | $0.00001998 | $0.00001962 | $0.00001971 | $0.09524 | $0 |
| 2015-08-04 | $0.00001969 | $0.00002000 | $0.00001969 | $0.00001997 | $0.05713 | $0 |
| 2015-08-05 | $0.00001997 | $0.00001999 | $0.00001970 | $0.00001973 | $2.88 | $0 |
| 2015-08-06 | $0.00001973 | $0.00002535 | $0.00001967 | $0.00002508 | $0.5370 | $0 |
| 2015-08-07 | $0.00002507 | $0.00002796 | $0.00002487 | $0.00002515 | $2.61 | $0 |
| 2015-08-08 | $0.00002516 | $0.00002519 | $0.00002346 | $0.00002347 | $0.1809 | $0 |
| 2015-08-09 | $0.00002349 | $0.00002403 | $0.00002344 | $0.00002385 | $0.1123 | $0 |
| 2015-08-10 | $0.00002386 | $0.00002403 | $0.00002363 | $0.00002380 | $0.09841 | $0 |
| 2015-08-11 | $0.00002380 | $0.00002433 | $0.00002377 | $0.00002433 | $8.01 | $0 |
| 2015-08-12 | $0.00002433 | $0.00002436 | $0.00002389 | $0.00002397 | $3.47 | $0 |
| 2015-08-13 | $0.00002397 | $0.00002911 | $0.00002366 | $0.00002640 | $1.55 | $0 |
| 2015-08-14 | $0.00002641 | $0.00002675 | $0.00002615 | $0.00002658 | $0.4262 | $0 |
| 2015-08-15 | $0.00002657 | $0.00003195 | $0.00002652 | $0.00002876 | $3.85 | $0 |
| 2015-08-16 | $0.00002877 | $0.00002887 | $0.00002575 | $0.00002585 | $0.4792 | $0 |
| 2015-08-17 | $0.00002585 | $0.00002605 | $0.00002571 | $0.00002580 | $5.29 | $0 |
| 2015-08-18 | $0.00002580 | $0.00002580 | $0.00002132 | $0.00002132 | $1.77 | $0 |
| 2015-08-19 | $0.00002111 | $0.00002374 | $0.00002111 | $0.00002267 | $1.81 | $0 |
| 2015-08-20 | $0.00002267 | $0.00002374 | $0.00002267 | $0.00002354 | $2.22 | $0 |
| 2015-08-21 | $0.00002353 | $0.00002354 | $0.00002086 | $0.00002095 | $0.004752 | $0 |
| 2015-08-22 | $0.00002093 | $0.00002115 | $0.00002004 | $0.00002074 | $0.4761 | $0 |
| 2015-08-23 | $0.00002074 | $0.00002318 | $0.00002030 | $0.00002055 | $0.1971 | $0 |
| 2015-08-24 | $0.00002054 | $0.00002054 | $0.00001894 | $0.00001903 | $0.9349 | $0 |
| 2015-08-25 | $0.00001894 | $0.00002942 | $0.00001796 | $0.00001995 | $0.4908 | $0 |
| 2015-08-26 | $0.00001994 | $0.00002081 | $0.00001982 | $0.00002032 | $0.4612 | $0 |
| 2015-08-27 | $0.00002032 | $0.00002058 | $0.00002013 | $0.00002021 | $10.32 | $0 |
| 2015-08-28 | $0.00002023 | $0.00002117 | $0.00001988 | $0.00002083 | $0.1504 | $0 |
| 2015-08-29 | $0.00002083 | $0.00002099 | $0.00002046 | $0.00002068 | $0.3726 | $0 |
| 2015-08-30 | $0.00002068 | $0.00002089 | $0.00002036 | $0.00002056 | $0.7601 | $0 |
| 2015-08-31 | $0.00002059 | $0.00002088 | $0.00002033 | $0.00002072 | $0.1213 | $0 |