Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00001308 | $0.00001312 | $0.00001298 | $0.00001305 | $0.07843 | $0 |
| 2016-03-02 | $0.00001305 | $0.00001726 | $0.00001299 | $0.00001698 | $0.1349 | $0 |
| 2016-03-03 | $0.00001696 | $0.00001701 | $0.00001259 | $0.00001686 | $0.06452 | $0 |
| 2016-03-04 | $0.00001687 | $0.00001701 | $0.00001652 | $0.00001656 | $0.003085 | $0 |
| 2016-03-05 | $0.00001227 | $0.00001615 | $0.00001182 | $0.00001603 | $0.02919 | $0 |
| 2016-03-06 | $0.00001602 | $0.00001648 | $0.00001583 | $0.00001641 | $0.01828 | $0 |
| 2016-03-08 | $0.00001244 | $0.00001244 | $0.00001233 | $0.00001242 | $4.08 | $0 |
| 2016-03-09 | $0.00001242 | $0.00001242 | $0.00001235 | $0.00001236 | $4.06 | $0 |
| 2016-03-10 | $0.00001242 | $0.00001253 | $0.00001240 | $0.00001251 | $0.5957 | $0 |
| 2016-03-11 | $0.00001251 | $0.00001272 | $0.00001251 | $0.00001265 | $0.5794 | $0 |
| 2016-03-12 | $0.00001251 | $0.00001252 | $0.00001230 | $0.00001235 | $0.01741 | $0 |
| 2016-03-13 | $0.00001235 | $0.00001658 | $0.00001235 | $0.00001656 | $0.2380 | $0 |
| 2016-03-14 | $0.00001656 | $0.00001667 | $0.00001245 | $0.00001249 | $0.01684 | $0 |
| 2016-03-15 | $0.00001249 | $0.00001254 | $0.00001245 | $0.00001250 | $0.1013 | $0 |
| 2016-03-16 | $0.00001250 | $0.00001253 | $0.00001248 | $0.00001251 | $0.1279 | $0 |
| 2016-03-17 | $0.00001251 | $0.00001680 | $0.00001251 | $0.00001262 | $0.5297 | $0 |
| 2016-03-18 | $0.00001262 | $0.00001262 | $0.00001218 | $0.00001229 | $0.1947 | $0 |
| 2016-03-19 | $0.00001229 | $0.00001233 | $0.00001222 | $0.00001232 | $0.08085 | $0 |
| 2016-03-20 | $0.00001231 | $0.00001244 | $0.00001231 | $0.00001242 | $0.1659 | $0 |
| 2016-03-21 | $0.00001241 | $0.00001241 | $0.00001231 | $0.00001240 | $2.09 | $0 |
| 2016-03-22 | $0.00001240 | $0.00001255 | $0.00001238 | $0.00001254 | $0.5321 | $0 |
| 2016-03-23 | $0.00001254 | $0.00001258 | $0.00001253 | $0.00001254 | $0.1084 | $0 |
| 2016-03-24 | $0.00001254 | $0.00001256 | $0.000008328 | $0.000008328 | $0.5965 | $0 |
| 2016-03-25 | $0.000008328 | $0.000008362 | $0.000008311 | $0.000008344 | $0.006720 | $0 |
| 2016-03-26 | $0.000008343 | $0.00001253 | $0.000008325 | $0.000008359 | $0.1697 | $0 |
| 2016-03-27 | $0.000008359 | $0.000008576 | $0.000008354 | $0.000008536 | $0.5375 | $0 |
| 2016-03-28 | $0.000008535 | $0.000008537 | $0.000008466 | $0.000008482 | $0.9506 | $0 |
| 2016-03-29 | $0.000008485 | $0.000008524 | $0.000008254 | $0.000008329 | $0.2537 | $0 |
| 2016-03-30 | $0.000008330 | $0.000008337 | $0.000008250 | $0.000008297 | $0.4045 | $0 |
| 2016-03-31 | $0.000008296 | $0.000008367 | $0.000008296 | $0.000008335 | $0.3210 | $0 |