Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.000008335 | $0.000008363 | $0.000008317 | $0.000008356 | $0.4318 | $0 |
| 2016-04-02 | $0.000008359 | $0.00001263 | $0.000008359 | $0.00001262 | $0.4481 | $0 |
| 2016-04-03 | $0.00001263 | $0.00001264 | $0.000008394 | $0.000008417 | $0.04656 | $0 |
| 2016-04-04 | $0.000008418 | $0.000008443 | $0.000008392 | $0.000008430 | $0.1263 | $0 |
| 2016-04-05 | $0.000008429 | $0.00001694 | $0.000008412 | $0.00001272 | $0.8917 | $0 |
| 2016-04-06 | $0.00001272 | $0.00001274 | $0.000008455 | $0.000008465 | $4.78 | $0 |
| 2016-04-07 | $0.000008468 | $0.000008473 | $0.000008410 | $0.000008449 | $0.03089 | $0 |
| 2016-04-08 | $0.000008481 | $0.000008507 | $0.000008393 | $0.000008405 | $1.87 | $0 |
| 2016-04-09 | $0.000008407 | $0.000008418 | $0.000008330 | $0.000008387 | $0.3216 | $0 |
| 2016-04-10 | $0.000008388 | $0.000008449 | $0.000008385 | $0.000008434 | $0.3101 | $0 |
| 2016-04-11 | $0.000008418 | $0.000008451 | $0.000008417 | $0.000008447 | $0.1716 | $0 |
| 2016-04-12 | $0.000008450 | $0.000008546 | $0.000008450 | $0.000008506 | $0.1728 | $0 |
| 2016-04-13 | $0.000008513 | $0.000008533 | $0.000008458 | $0.000008475 | $4.01 | $0 |
| 2016-04-14 | $0.000008475 | $0.000008507 | $0.000008460 | $0.000008483 | $0.05565 | $0 |
| 2016-04-15 | $0.000008486 | $0.000008599 | $0.000008486 | $0.000008595 | $0.3391 | $0 |
| 2016-04-16 | $0.000008594 | $0.000008652 | $0.000008580 | $0.000008608 | $0.8533 | $0 |
| 2016-04-17 | $0.000008611 | $0.000008627 | $0.000008522 | $0.000008545 | $0.01522 | $0 |
| 2016-04-18 | $0.000008548 | $0.00001284 | $0.000008544 | $0.000008570 | $0.1820 | $0 |
| 2016-04-19 | $0.000008572 | $0.000008720 | $0.000008562 | $0.000008711 | $1.48 | $0 |
| 2016-04-20 | $0.000008710 | $0.000008861 | $0.000008688 | $0.000008827 | $1.77 | $0 |
| 2016-04-21 | $0.000008828 | $0.000008884 | $0.000008819 | $0.000008851 | $0.006540 | $0 |
| 2016-04-22 | $0.000008927 | $0.000008950 | $0.000008902 | $0.000008913 | $0.003111 | $0 |
| 2016-04-23 | $0.000008915 | $0.00001351 | $0.000008887 | $0.00001350 | $0.1142 | $0 |
| 2016-04-24 | $0.00001351 | $0.00001380 | $0.00001347 | $0.00001376 | $0.02121 | $0 |
| 2016-04-25 | $0.00001376 | $0.00001378 | $0.000009246 | $0.000009246 | $0.03208 | $0 |
| 2016-04-26 | $0.000009228 | $0.000009359 | $0.000009229 | $0.000009324 | $1.86 | $0 |
| 2016-04-27 | $0.000009322 | $0.000009342 | $0.000008883 | $0.000008883 | $0.08102 | $0 |
| 2016-04-28 | $0.000008894 | $0.000008975 | $0.000008733 | $0.000008959 | $0.08172 | $0 |
| 2016-04-30 | $0.000009089 | $0.000009093 | $0.000008954 | $0.000008964 | $0.05640 | $0 |