Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002998 | $0.0003005 | $0.0002934 | $0.0002934 | $2.64 | $29,336.09 |
| 2016-08-02 | $0.0002962 | $0.0003037 | $0.0002657 | $0.0002720 | $230.46 | $27,195.79 |
| 2016-08-03 | $0.0002737 | $0.0003002 | $0.0002708 | $0.0002832 | $99.72 | $28,319.93 |
| 2016-08-04 | $0.0002832 | $0.0003299 | $0.0002675 | $0.0003238 | $205.87 | $32,381.84 |
| 2016-08-05 | $0.0003238 | $0.0003238 | $0.0003135 | $0.0003164 | $3.95 | $31,636.47 |
| 2016-08-06 | $0.0003163 | $0.0003163 | $0.0003018 | $0.0003115 | $1.62 | $31,150.00 |
| 2016-08-07 | $0.0003115 | $0.0003406 | $0.0003114 | $0.0003378 | $4.85 | $33,778.37 |
| 2016-08-08 | $0.0003378 | $0.0003380 | $0.0003234 | $0.0003250 | $0.4385 | $32,501.93 |
| 2016-08-09 | $0.0003251 | $0.0003483 | $0.0003243 | $0.0003411 | $50.93 | $34,103.76 |
| 2016-08-10 | $0.0003409 | $0.0003540 | $0.0003401 | $0.0003492 | $3.67 | $34,917.02 |
| 2016-08-11 | $0.0003493 | $0.0003765 | $0.0003492 | $0.0003713 | $40.17 | $37,127.91 |
| 2016-08-12 | $0.0003711 | $0.0003834 | $0.0003636 | $0.0003761 | $20.42 | $37,606.79 |
| 2016-08-13 | $0.0003760 | $0.0003781 | $0.0003395 | $0.0003396 | $13.61 | $33,959.96 |
| 2016-08-14 | $0.0003396 | $0.0003736 | $0.0003377 | $0.0003708 | $10.25 | $37,073.51 |
| 2016-08-15 | $0.0003708 | $0.0003726 | $0.0003605 | $0.0003630 | $4.39 | $36,293.45 |
| 2016-08-16 | $0.0003630 | $0.0003831 | $0.0003627 | $0.0003811 | $9.10 | $38,103.26 |
| 2016-08-17 | $0.0003811 | $0.0003847 | $0.0003714 | $0.0003842 | $5.49 | $38,413.25 |
| 2016-08-18 | $0.0003841 | $0.0003929 | $0.0003841 | $0.0003904 | $2.40 | $39,042.72 |
| 2016-08-19 | $0.0003905 | $0.0004043 | $0.0003904 | $0.0004030 | $0.06045 | $40,298.06 |
| 2016-08-20 | $0.0004029 | $0.0004242 | $0.0004029 | $0.0004130 | $7.30 | $41,299.81 |
| 2016-08-21 | $0.0004130 | $0.0004186 | $0.0004120 | $0.0004128 | $9.68 | $41,278.61 |
| 2016-08-22 | $0.0004127 | $0.0004178 | $0.0004122 | $0.0004167 | $2.39 | $41,663.59 |
| 2016-08-23 | $0.0004166 | $0.0004331 | $0.0004157 | $0.0004260 | $4.74 | $42,598.65 |
| 2016-08-24 | $0.0004259 | $0.0004417 | $0.0004235 | $0.0004351 | $11.11 | $43,506.80 |
| 2016-08-25 | $0.0004351 | $0.0004565 | $0.0004314 | $0.0004565 | $3.72 | $45,646.20 |
| 2016-08-26 | $0.0004564 | $0.0004587 | $0.0004444 | $0.0004579 | $7.38 | $45,784.89 |
| 2016-08-27 | $0.0004579 | $0.0004672 | $0.0004435 | $0.0004561 | $42.86 | $45,610.90 |
| 2016-08-28 | $0.0004560 | $0.0004590 | $0.0004464 | $0.0004534 | $9.03 | $45,335.71 |
| 2016-08-29 | $0.0004534 | $0.0004553 | $0.0003958 | $0.0003961 | $12.67 | $39,609.79 |
| 2016-08-30 | $0.0003961 | $0.0004023 | $0.0003961 | $0.0003984 | $3.92 | $39,836.68 |
| 2016-08-31 | $0.0003985 | $0.0004200 | $0.0003970 | $0.0004200 | $4.45 | $41,996.97 |