Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00003720 | $0.00003743 | $0.00002665 | $0.00002689 | $0.09118 | $0 |
| 2016-06-02 | $0.00002685 | $0.00002701 | $0.00002673 | $0.00002686 | $0.09105 | $0 |
| 2016-06-04 | $0.00003462 | $0.00003471 | $0.00003385 | $0.00003439 | $0.01887 | $0 |
| 2016-06-05 | $0.00003436 | $0.00004035 | $0.00003436 | $0.00004025 | $6.07 | $0 |
| 2016-06-06 | $0.00004025 | $0.00004105 | $0.00004022 | $0.00004085 | $0.3270 | $0 |
| 2016-06-07 | $0.00004101 | $0.00008670 | $0.00002865 | $0.00002883 | $16.86 | $0 |
| 2016-06-08 | $0.00002883 | $0.00003497 | $0.00002866 | $0.00003491 | $0.01117 | $0 |
| 2016-06-09 | $0.00003490 | $0.00008079 | $0.00003469 | $0.00008045 | $0.1149 | $0 |
| 2016-06-10 | $0.00008045 | $0.00008106 | $0.00008027 | $0.00008082 | $0.1155 | $0 |
| 2016-06-12 | $0.00008704 | $0.0001276 | $0.00008704 | $0.0001210 | $116.22 | $0 |
| 2016-06-13 | $0.0001211 | $0.0001214 | $0.00008235 | $0.00008452 | $4.75 | $0 |
| 2016-06-14 | $0.00008453 | $0.0001449 | $0.00008221 | $0.0001372 | $15.11 | $0 |
| 2016-06-15 | $0.0001371 | $0.0001454 | $0.0001009 | $0.0001041 | $25.83 | $0 |
| 2016-06-16 | $0.0001042 | $0.0001625 | $0.0001042 | $0.0001609 | $11.07 | $0 |
| 2016-06-17 | $0.0001609 | $0.0001820 | $0.0001505 | $0.0001798 | $9.14 | $0 |
| 2016-06-18 | $0.0001797 | $0.0002010 | $0.0001488 | $0.0001513 | $48.56 | $0 |
| 2016-06-19 | $0.0001512 | $0.0002530 | $0.0001491 | $0.0002519 | $27.71 | $0 |
| 2016-06-20 | $0.0002520 | $0.0002736 | $0.0002490 | $0.0002654 | $13.33 | $0 |
| 2016-06-21 | $0.0002654 | $0.0002748 | $0.0002301 | $0.0002397 | $0.7594 | $0 |
| 2016-06-22 | $0.0002400 | $0.0002783 | $0.0002174 | $0.0002176 | $22.67 | $0 |
| 2016-06-23 | $0.0002206 | $0.0003125 | $0.0002024 | $0.0002495 | $63.34 | $0 |
| 2016-06-24 | $0.0002496 | $0.0003068 | $0.0002496 | $0.0003068 | $0.06912 | $0 |
| 2016-06-25 | $0.0003060 | $0.0003554 | $0.0003055 | $0.0003460 | $9.84 | $0 |
| 2016-06-26 | $0.0003459 | $0.0003463 | $0.0002838 | $0.0002898 | $4.58 | $28,981.40 |
| 2016-06-27 | $0.0002895 | $0.0003635 | $0.0002854 | $0.0003635 | $1.27 | $36,349.85 |
| 2016-06-28 | $0.0003670 | $0.0003692 | $0.0003572 | $0.0003625 | $1.09 | $36,251.65 |
| 2016-06-29 | $0.0003545 | $0.0003556 | $0.0003484 | $0.0003519 | $0.6363 | $35,184.20 |
| 2016-06-30 | $0.0003519 | $0.0003701 | $0.0003501 | $0.0003691 | $0.08562 | $36,907.32 |