Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00001106 | $0.00001134 | $0.00001104 | $0.00001119 | $0.3226 | $0 |
| 2016-02-02 | $0.00001119 | $0.00001127 | $0.00001119 | $0.00001123 | $0.4944 | $0 |
| 2016-02-03 | $0.00001123 | $0.00001125 | $0.00001104 | $0.00001110 | $0.7655 | $0 |
| 2016-02-04 | $0.00001110 | $0.00001175 | $0.00001110 | $0.00001169 | $0.6675 | $0 |
| 2016-02-05 | $0.00001169 | $0.00001173 | $0.00001157 | $0.00001159 | $1.21 | $0 |
| 2016-02-06 | $0.00001160 | $0.00001160 | $0.00001117 | $0.00001129 | $0.4712 | $0 |
| 2016-02-07 | $0.00001130 | $0.00001143 | $0.00001125 | $0.00001130 | $2.02 | $0 |
| 2016-02-08 | $0.00001130 | $0.00001140 | $0.00001120 | $0.00001120 | $1.85 | $0 |
| 2016-02-09 | $0.00001120 | $0.00001132 | $0.00001119 | $0.00001128 | $0.6816 | $0 |
| 2016-02-10 | $0.00001128 | $0.00001156 | $0.00001127 | $0.00001145 | $1.16 | $0 |
| 2016-02-11 | $0.00001145 | $0.00001149 | $0.00001129 | $0.00001139 | $0.9994 | $0 |
| 2016-02-12 | $0.00001139 | $0.00001155 | $0.00001139 | $0.00001153 | $1.03 | $0 |
| 2016-02-13 | $0.00001153 | $0.00001174 | $0.00001153 | $0.00001172 | $1.01 | $0 |
| 2016-02-14 | $0.00001176 | $0.00001221 | $0.00001176 | $0.00001221 | $1.48 | $0 |
| 2016-02-15 | $0.00001222 | $0.00001231 | $0.00001193 | $0.00001201 | $1.14 | $0 |
| 2016-02-16 | $0.00001201 | $0.00001227 | $0.00001201 | $0.00001223 | $1.81 | $0 |
| 2016-02-17 | $0.00001222 | $0.00001263 | $0.00001220 | $0.00001249 | $1.11 | $0 |
| 2016-02-18 | $0.00001249 | $0.00001278 | $0.00001247 | $0.00001267 | $0.7226 | $0 |
| 2016-02-19 | $0.00001267 | $0.00001269 | $0.00001253 | $0.00001262 | $0.8595 | $0 |
| 2016-02-20 | $0.00001262 | $0.00001326 | $0.00001262 | $0.00001315 | $1.39 | $0 |
| 2016-02-21 | $0.00001311 | $0.00001344 | $0.00001287 | $0.00001316 | $0.6148 | $0 |
| 2016-02-22 | $0.00001316 | $0.00001756 | $0.00001306 | $0.00001748 | $2.78 | $0 |
| 2016-02-23 | $0.00001751 | $0.00001756 | $0.00001253 | $0.00001261 | $0.1346 | $0 |
| 2016-02-24 | $0.00001262 | $0.00002128 | $0.00001242 | $0.00002126 | $0.2287 | $0 |
| 2016-02-25 | $0.00002125 | $0.00002139 | $0.00001269 | $0.00001274 | $0.6464 | $0 |
| 2016-02-26 | $0.00001274 | $0.00001282 | $0.00001265 | $0.00001279 | $0.6493 | $0 |
| 2016-02-28 | $0.00001272 | $0.00001307 | $0.00001272 | $0.00001301 | $3.45 | $0 |
| 2016-02-29 | $0.00001301 | $0.00001325 | $0.00001295 | $0.00001310 | $0.1068 | $0 |