Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00002070 | $0.00002081 | $0.00002042 | $0.00002052 | $0.2169 | $0 |
| 2015-09-02 | $0.00002053 | $0.00002075 | $0.00002038 | $0.00002063 | $9.45 | $0 |
| 2015-09-03 | $0.00002064 | $0.00002066 | $0.00002040 | $0.00002052 | $0.5685 | $0 |
| 2015-09-04 | $0.00002052 | $0.00002736 | $0.00002052 | $0.00002074 | $4.94 | $0 |
| 2015-09-05 | $0.00002073 | $0.00002125 | $0.00002065 | $0.00002115 | $1.71 | $0 |
| 2015-09-06 | $0.00002115 | $0.00002186 | $0.00002112 | $0.00002160 | $0.2962 | $0 |
| 2015-09-07 | $0.00002159 | $0.00002179 | $0.00002149 | $0.00002161 | $0.3891 | $0 |
| 2015-09-08 | $0.00002159 | $0.00002437 | $0.00002157 | $0.00002436 | $0.3585 | $0 |
| 2015-09-09 | $0.00002436 | $0.00002444 | $0.00002141 | $0.00002143 | $0.2048 | $0 |
| 2015-09-10 | $0.00002144 | $0.00002172 | $0.00002122 | $0.00002147 | $0.05711 | $0 |
| 2015-09-11 | $0.00002146 | $0.00002171 | $0.00002145 | $0.00002162 | $1.06 | $0 |
| 2015-09-12 | $0.00002161 | $0.00002161 | $0.00002113 | $0.00002117 | $3.51 | $0 |
| 2015-09-13 | $0.00002117 | $0.00002123 | $0.00002064 | $0.00002077 | $0.9177 | $0 |
| 2015-09-14 | $0.00002075 | $0.00002092 | $0.00002052 | $0.00002076 | $16.57 | $0 |
| 2015-09-15 | $0.00002076 | $0.00002311 | $0.00002068 | $0.00002073 | $0.8875 | $0 |
| 2015-09-16 | $0.00002073 | $0.00004123 | $0.00002047 | $0.00004123 | $8.98 | $0 |
| 2015-09-17 | $0.00004124 | $0.00004124 | $0.00002298 | $0.00002298 | $0.2564 | $0 |
| 2015-09-18 | $0.00002298 | $0.00002344 | $0.00002298 | $0.00002330 | $4.72 | $0 |
| 2015-09-19 | $0.00002330 | $0.00002332 | $0.00002311 | $0.00002315 | $0.2342 | $0 |
| 2015-09-20 | $0.00002315 | $0.00002324 | $0.00002309 | $0.00002312 | $6.10 | $0 |
| 2015-09-21 | $0.00002312 | $0.00002312 | $0.00002265 | $0.00002269 | $1.03 | $0 |
| 2015-09-22 | $0.00002271 | $0.00002324 | $0.00002251 | $0.00002306 | $3.59 | $0 |
| 2015-09-23 | $0.00002306 | $0.00002318 | $0.00002070 | $0.00002073 | $1.80 | $0 |
| 2015-09-24 | $0.00002073 | $0.00003535 | $0.00002073 | $0.00003518 | $7.90 | $0 |
| 2015-09-25 | $0.00003518 | $0.00003518 | $0.00002112 | $0.00002117 | $0.9254 | $0 |
| 2015-09-26 | $0.00002116 | $0.00002119 | $0.00002100 | $0.00002109 | $0.6654 | $0 |
| 2015-09-27 | $0.00002109 | $0.00003969 | $0.00002092 | $0.00003724 | $2.29 | $0 |
| 2015-09-28 | $0.00003724 | $0.00003730 | $0.00002098 | $0.00002153 | $0.9229 | $0 |
| 2015-09-29 | $0.00002152 | $0.00002158 | $0.00002123 | $0.00002129 | $0.2686 | $0 |
| 2015-09-30 | $0.00002130 | $0.00002140 | $0.00002121 | $0.00002125 | $0.1522 | $0 |