Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00002513 | $0.00002894 | $0.00001896 | $0.00001954 | $0.9869 | $0 |
| 2015-11-02 | $0.00001953 | $0.00002192 | $0.00001939 | $0.00002164 | $1.15 | $0 |
| 2015-11-03 | $0.00002167 | $0.00002507 | $0.00002146 | $0.00002407 | $0.01637 | $0 |
| 2015-11-04 | $0.00002420 | $0.00002789 | $0.00001903 | $0.00002044 | $0.9874 | $0 |
| 2015-11-05 | $0.00002058 | $0.00003587 | $0.00001890 | $0.00001938 | $4.25 | $0 |
| 2015-11-06 | $0.00001932 | $0.00001979 | $0.00001770 | $0.00001869 | $1.63 | $0 |
| 2015-11-07 | $0.00001872 | $0.00001953 | $0.00001862 | $0.00001935 | $0.04136 | $0 |
| 2015-11-08 | $0.00001932 | $0.00003816 | $0.00001893 | $0.00003723 | $15.23 | $0 |
| 2015-11-09 | $0.00003734 | $0.00004591 | $0.00003006 | $0.00004576 | $2.18 | $0 |
| 2015-11-10 | $0.00004563 | $0.00004676 | $0.00002348 | $0.00002356 | $2.62 | $0 |
| 2015-11-11 | $0.00002358 | $0.00002384 | $0.00002107 | $0.00002177 | $0.8741 | $0 |
| 2015-11-12 | $0.00002178 | $0.00002214 | $0.00001880 | $0.00002033 | $1.04 | $0 |
| 2015-11-13 | $0.00002029 | $0.00002033 | $0.00001956 | $0.00002017 | $0.4404 | $0 |
| 2015-11-14 | $0.00002021 | $0.00002029 | $0.00001992 | $0.00001996 | $0.4357 | $0 |
| 2015-11-16 | $0.00001915 | $0.00001990 | $0.00001645 | $0.00001654 | $4.10 | $0 |
| 2015-11-17 | $0.00001654 | $0.00001692 | $0.00001648 | $0.00001675 | $5.68 | $0 |
| 2015-11-18 | $0.00001675 | $0.00003009 | $0.00001653 | $0.00001672 | $0.6476 | $0 |
| 2015-11-19 | $0.00001673 | $0.00001677 | $0.00001626 | $0.00001630 | $3.74 | $0 |
| 2015-11-20 | $0.00001631 | $0.00001632 | $0.00001561 | $0.00001601 | $1.64 | $0 |
| 2015-11-21 | $0.00001609 | $0.00001641 | $0.00001605 | $0.00001633 | $2.77 | $0 |
| 2015-11-22 | $0.00001635 | $0.00001960 | $0.00001606 | $0.00001621 | $1.34 | $0 |
| 2015-11-23 | $0.00001623 | $0.00001626 | $0.00001606 | $0.00001615 | $3.24 | $0 |
| 2015-11-24 | $0.00001615 | $0.00001615 | $0.00001591 | $0.00001600 | $2.05 | $0 |
| 2015-11-25 | $0.00001600 | $0.00001646 | $0.00001584 | $0.00001642 | $1.14 | $0 |
| 2015-11-26 | $0.00001641 | $0.00001668 | $0.00001331 | $0.00001421 | $0.7271 | $0 |
| 2015-11-27 | $0.00001411 | $0.00001454 | $0.00001391 | $0.00001434 | $1.88 | $0 |
| 2015-11-28 | $0.00001432 | $0.00001438 | $0.00001409 | $0.00001428 | $0.7161 | $0 |
| 2015-11-29 | $0.00001430 | $0.00001488 | $0.00001423 | $0.00001486 | $2.04 | $0 |
| 2015-11-30 | $0.00001485 | $0.00001529 | $0.00001482 | $0.00001509 | $0.4924 | $0 |