Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00003777 | $0.00003791 | $0.00002123 | $0.00002138 | $0.5924 | $0 |
| 2015-10-02 | $0.00002138 | $0.00002147 | $0.00001893 | $0.00001899 | $7.75 | $0 |
| 2015-10-03 | $0.00001898 | $0.00001915 | $0.00001896 | $0.00001910 | $3.90 | $0 |
| 2015-10-04 | $0.00001910 | $0.00003817 | $0.00001904 | $0.00001906 | $2.47 | $0 |
| 2015-10-05 | $0.00002144 | $0.00002144 | $0.00001896 | $0.00001922 | $1.76 | $0 |
| 2015-10-06 | $0.00001923 | $0.00002217 | $0.00001921 | $0.00001968 | $1.75 | $0 |
| 2015-10-07 | $0.00001968 | $0.00003924 | $0.00001941 | $0.00001943 | $1.79 | $0 |
| 2015-10-08 | $0.00001944 | $0.00001954 | $0.00001937 | $0.00001939 | $1.28 | $0 |
| 2015-10-09 | $0.00001938 | $0.00001954 | $0.00001937 | $0.00001952 | $1.85 | $0 |
| 2015-10-10 | $0.00001951 | $0.00002694 | $0.00001945 | $0.00001959 | $1.10 | $0 |
| 2015-10-11 | $0.00001960 | $0.00001978 | $0.00001953 | $0.00001977 | $1.20 | $0 |
| 2015-10-12 | $0.00001976 | $0.00001980 | $0.00001961 | $0.00001963 | $3.32 | $0 |
| 2015-10-13 | $0.00001962 | $0.00002002 | $0.00001950 | $0.00001995 | $2.06 | $0 |
| 2015-10-14 | $0.00001996 | $0.00002034 | $0.00001991 | $0.00002017 | $2.67 | $0 |
| 2015-10-15 | $0.00002016 | $0.00002546 | $0.00002016 | $0.00002035 | $1.28 | $0 |
| 2015-10-16 | $0.00002035 | $0.00002129 | $0.00002031 | $0.00002101 | $0.1855 | $0 |
| 2015-10-17 | $0.00002103 | $0.00002189 | $0.00002099 | $0.00002169 | $1.22 | $0 |
| 2015-10-18 | $0.00002165 | $0.00002696 | $0.00002086 | $0.00002094 | $2.96 | $0 |
| 2015-10-19 | $0.00002093 | $0.00002119 | $0.00002088 | $0.00002108 | $1.49 | $0 |
| 2015-10-20 | $0.00002108 | $0.00002401 | $0.00002106 | $0.00002156 | $1.91 | $0 |
| 2015-10-21 | $0.00002156 | $0.00002165 | $0.00001847 | $0.00001864 | $0.2541 | $0 |
| 2015-10-22 | $0.00001864 | $0.00001936 | $0.00001863 | $0.00001917 | $4.69 | $0 |
| 2015-10-23 | $0.00001918 | $0.00001951 | $0.00001655 | $0.00001659 | $2.42 | $0 |
| 2015-10-24 | $0.00001659 | $0.00001690 | $0.00001659 | $0.00001690 | $1.68 | $0 |
| 2015-10-25 | $0.00001690 | $0.00001764 | $0.00001689 | $0.00001699 | $1.18 | $0 |
| 2015-10-26 | $0.00001702 | $0.00001712 | $0.00001683 | $0.00001712 | $1.22 | $0 |
| 2015-10-27 | $0.00001712 | $0.00001777 | $0.00001710 | $0.00001762 | $4.48 | $0 |
| 2015-10-28 | $0.00001763 | $0.00001838 | $0.00001762 | $0.00001829 | $2.09 | $0 |
| 2015-10-29 | $0.00001828 | $0.00001909 | $0.00001811 | $0.00001883 | $2.01 | $0 |
| 2015-10-30 | $0.00001883 | $0.00002005 | $0.00001607 | $0.00001640 | $1.20 | $0 |
| 2015-10-31 | $0.00001640 | $0.00002523 | $0.00001546 | $0.00002512 | $3.12 | $0 |