Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0004201 | $0.0004207 | $0.0004174 | $0.0004178 | $0.9525 | $41,774.39 |
| 2016-09-02 | $0.0004178 | $0.0004542 | $0.0004175 | $0.0004432 | $0.3621 | $44,314.46 |
| 2016-09-03 | $0.0004432 | $0.0004496 | $0.0004307 | $0.0004484 | $1.05 | $44,841.74 |
| 2016-09-04 | $0.0004487 | $0.0004625 | $0.0004476 | $0.0004624 | $0.5966 | $46,242.37 |
| 2016-09-05 | $0.0004626 | $0.0004791 | $0.0004428 | $0.0004428 | $17.92 | $44,275.06 |
| 2016-09-06 | $0.0004428 | $0.0004459 | $0.0003903 | $0.0003907 | $14.19 | $39,063.42 |
| 2016-09-07 | $0.0003907 | $0.0003933 | $0.0003894 | $0.0003933 | $0.003933 | $39,329.00 |
| 2016-09-08 | $0.0003933 | $0.0004711 | $0.0003438 | $0.0004698 | $33.53 | $46,980.23 |
| 2016-09-09 | $0.0004697 | $0.0004701 | $0.0004528 | $0.0004547 | $2.01 | $45,471.01 |
| 2016-09-10 | $0.0004547 | $0.0004813 | $0.0004312 | $0.0004801 | $21.85 | $48,011.88 |
| 2016-09-11 | $0.0004801 | $0.0004803 | $0.0004504 | $0.0004549 | $2.44 | $45,487.51 |
| 2016-09-12 | $0.0004550 | $0.0004563 | $0.0004361 | $0.0004378 | $3.63 | $43,777.19 |
| 2016-09-13 | $0.0004379 | $0.0004697 | $0.0004373 | $0.0004629 | $0.9050 | $46,287.97 |
| 2016-09-14 | $0.0004630 | $0.0004632 | $0.0004396 | $0.0004397 | $1.60 | $43,972.18 |
| 2016-09-15 | $0.0004397 | $0.0004695 | $0.0004385 | $0.0004676 | $2.31 | $46,756.65 |
| 2016-09-16 | $0.0004675 | $0.0004691 | $0.0004611 | $0.0004613 | $0.06919 | $46,127.18 |
| 2016-09-17 | $0.0004613 | $0.0004674 | $0.0004478 | $0.0004485 | $3.81 | $44,851.94 |
| 2016-09-18 | $0.0004484 | $0.0004515 | $0.0004483 | $0.0004513 | $0.05867 | $45,130.92 |
| 2016-09-19 | $0.0004513 | $0.0004704 | $0.0004513 | $0.0004691 | $2.27 | $46,907.34 |
| 2016-09-20 | $0.0004691 | $0.0004751 | $0.0004620 | $0.0004629 | $3.41 | $46,289.07 |
| 2016-09-21 | $0.0004623 | $0.0004671 | $0.0004545 | $0.0004657 | $1.09 | $46,569.65 |
| 2016-09-22 | $0.0004658 | $0.0004668 | $0.0004591 | $0.0004591 | $0.5349 | $45,908.89 |
| 2016-09-23 | $0.0004591 | $0.0004705 | $0.0004588 | $0.0004702 | $0.7424 | $47,020.93 |
| 2016-09-24 | $0.0004702 | $0.0004763 | $0.0004515 | $0.0004760 | $5.51 | $47,600.60 |
| 2016-09-25 | $0.0004761 | $0.0004766 | $0.0004678 | $0.0004747 | $1.37 | $47,465.61 |
| 2016-09-26 | $0.0004747 | $0.0004804 | $0.0004743 | $0.0004804 | $0.1969 | $48,040.98 |
| 2016-09-27 | $0.0004804 | $0.0004805 | $0.0004772 | $0.0004789 | $0.4778 | $47,882.69 |
| 2016-09-28 | $0.0004789 | $0.0004792 | $0.0004776 | $0.0004778 | $0.06124 | $47,776.70 |
| 2016-09-29 | $0.0004777 | $0.0004970 | $0.0004777 | $0.0004966 | $0.4459 | $49,656.71 |
| 2016-09-30 | $0.0004967 | $0.0004974 | $0.0004895 | $0.0004938 | $4.78 | $49,380.92 |