Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0003710 | $0.0003740 | $0.0003710 | $0.0003718 | $0.04180 | $37,176.21 |
| 2016-07-02 | $0.0003720 | $0.0003907 | $0.0003720 | $0.0003868 | $2.07 | $38,678.93 |
| 2016-07-03 | $0.0003870 | $0.0003877 | $0.0003550 | $0.0003550 | $0.04938 | $35,494.79 |
| 2016-07-04 | $0.0003557 | $0.0003895 | $0.0003272 | $0.0003895 | $93.48 | $38,949.02 |
| 2016-07-05 | $0.0003897 | $0.0003897 | $0.0003791 | $0.0003822 | $1.06 | $38,219.26 |
| 2016-07-06 | $0.0003823 | $0.0003887 | $0.0002639 | $0.0002640 | $164.70 | $26,402.93 |
| 2016-07-07 | $0.0002642 | $0.0003521 | $0.0002375 | $0.0003518 | $24.49 | $35,180.00 |
| 2016-07-08 | $0.0003523 | $0.0003603 | $0.0003501 | $0.0003586 | $0.3121 | $35,858.47 |
| 2016-07-09 | $0.0003598 | $0.0003645 | $0.0003484 | $0.0003580 | $71.58 | $35,798.37 |
| 2016-07-10 | $0.0003580 | $0.0003588 | $0.0003399 | $0.0003444 | $11.04 | $34,433.84 |
| 2016-07-11 | $0.0003442 | $0.0003496 | $0.0003418 | $0.0003433 | $5.84 | $34,325.24 |
| 2016-07-12 | $0.0003433 | $0.0003454 | $0.0003299 | $0.0003389 | $6.10 | $33,890.27 |
| 2016-07-13 | $0.0003389 | $0.0003398 | $0.0002300 | $0.0003344 | $94.52 | $33,437.69 |
| 2016-07-14 | $0.0003338 | $0.0003740 | $0.0003330 | $0.0003420 | $62.02 | $34,203.25 |
| 2016-07-15 | $0.0003422 | $0.0003602 | $0.0003422 | $0.0003585 | $0.02005 | $35,846.07 |
| 2016-07-16 | $0.0003582 | $0.0003599 | $0.0003563 | $0.0003576 | $17.73 | $35,757.68 |
| 2016-07-17 | $0.0003568 | $0.0003648 | $0.0003568 | $0.0003648 | $18.08 | $36,473.84 |
| 2016-07-18 | $0.0002581 | $0.0003131 | $0.0002581 | $0.0003098 | $74.35 | $30,974.71 |
| 2016-07-19 | $0.0003096 | $0.0003163 | $0.0003071 | $0.0003163 | $14.68 | $31,625.47 |
| 2016-07-20 | $0.0003162 | $0.0003290 | $0.0003156 | $0.0003263 | $0.004909 | $32,623.43 |
| 2016-07-21 | $0.0003262 | $0.0003262 | $0.0003236 | $0.0003247 | $0.004887 | $32,472.23 |
| 2016-07-25 | $0.0002706 | $0.0002708 | $0.0002679 | $0.0002681 | $25.38 | $26,810.71 |
| 2016-07-26 | $0.0002682 | $0.0002687 | $0.0002682 | $0.0002687 | $25.44 | $26,869.90 |
| 2016-07-28 | $0.0003217 | $0.0003217 | $0.0002815 | $0.0002817 | $0.4827 | $28,168.54 |
| 2016-07-29 | $0.0002817 | $0.0002829 | $0.0002816 | $0.0002828 | $0.3227 | $28,278.54 |
| 2016-07-30 | $0.0003224 | $0.0003290 | $0.0003224 | $0.0003275 | $131.01 | $32,751.42 |
| 2016-07-31 | $0.0003275 | $0.0003276 | $0.0002347 | $0.0003000 | $90.60 | $30,000.45 |